DONEAR INDUSTRIES - Price History
Monthly price history for DONEAR.NS (DONEAR INDUSTRIES)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹102 | ₹102 |
| April 2024 | ₹104.80 | ₹104.80 |
| March 2024 | ₹97.35 | ₹97.35 |
| February 2024 | ₹104.15 | ₹104.15 |
| January 2024 | ₹105.90 | ₹105.90 |
| December 2023 | ₹99.30 | ₹99.30 |
| November 2023 | ₹104.30 | ₹104.30 |
| October 2023 | ₹98.30 | ₹98.30 |
| September 2023 | ₹107.40 | ₹107.40 |
| August 2023 | ₹104.46 | ₹104.65 |
| July 2023 | ₹92.48 | ₹92.65 |
| June 2023 | ₹96.77 | ₹96.95 |
| May 2023 | ₹93.88 | ₹94.05 |
| April 2023 | ₹107.65 | ₹107.85 |
| March 2023 | ₹80.45 | ₹80.60 |
| February 2023 | ₹78.01 | ₹78.15 |
| January 2023 | ₹98.27 | ₹98.45 |
| December 2022 | ₹86.44 | ₹86.60 |
| November 2022 | ₹65.43 | ₹65.55 |
| October 2022 | ₹59.29 | ₹59.40 |
| September 2022 | ₹55.20 | ₹55.30 |
| August 2022 | ₹55.02 | ₹55.30 |
| July 2022 | ₹50.89 | ₹51.15 |
| June 2022 | ₹53.08 | ₹53.35 |
| May 2022 | ₹53.08 | ₹53.35 |
| April 2022 | ₹59.30 | ₹59.60 |
| March 2022 | ₹52.58 | ₹52.85 |
| February 2022 | ₹57.71 | ₹58 |
| January 2022 | ₹70.34 | ₹70.70 |
| December 2021 | ₹64.92 | ₹65.25 |
| November 2021 | ₹57.66 | ₹57.95 |
| October 2021 | ₹53.58 | ₹53.85 |
| September 2021 | ₹57.01 | ₹57.30 |
| August 2021 | ₹58.66 | ₹59.15 |
| July 2021 | ₹61.73 | ₹62.25 |
| June 2021 | ₹42.74 | ₹43.10 |
| May 2021 | ₹36.14 | ₹36.45 |
| April 2021 | ₹28.26 | ₹28.50 |
| March 2021 | ₹29.55 | ₹29.80 |
| February 2021 | ₹32.77 | ₹33.05 |
| January 2021 | ₹33.82 | ₹34.10 |
| December 2020 | ₹34.21 | ₹34.50 |
| November 2020 | ₹29.35 | ₹29.60 |
| October 2020 | ₹23.50 | ₹23.70 |
| September 2020 | ₹25.48 | ₹25.70 |
| August 2020 | ₹27.42 | ₹27.85 |
| July 2020 | ₹26.19 | ₹26.60 |
| June 2020 | ₹28.26 | ₹28.70 |
| May 2020 | ₹23.87 | ₹24.25 |
| April 2020 | ₹27.32 | ₹27.75 |
| March 2020 | ₹20.53 | ₹20.85 |
| February 2020 | ₹27.07 | ₹27.50 |
| January 2020 | ₹29.29 | ₹29.75 |
| December 2019 | ₹29.58 | ₹30.05 |
| November 2019 | ₹30.52 | ₹31 |
| October 2019 | ₹32.49 | ₹33 |
| September 2019 | ₹29.68 | ₹30.15 |
| August 2019 | ₹28.23 | ₹28.85 |
| July 2019 | ₹22.46 | ₹22.95 |
| June 2019 | ₹31.66 | ₹32.35 |
| May 2019 | ₹36.99 | ₹37.80 |
| April 2019 | ₹37.09 | ₹37.90 |
| March 2019 | ₹42.86 | ₹43.80 |
| February 2019 | ₹35.42 | ₹36.20 |
| January 2019 | ₹36.30 | ₹37.10 |
| December 2018 | ₹36.60 | ₹37.40 |
| November 2018 | ₹34.05 | ₹34.80 |
| October 2018 | ₹33.37 | ₹34.10 |
| September 2018 | ₹30.09 | ₹30.75 |
| August 2018 | ₹42.94 | ₹44.10 |
| July 2018 | ₹39.97 | ₹41.05 |
| June 2018 | ₹37.48 | ₹38.50 |
| May 2018 | ₹46.49 | ₹47.75 |
| April 2018 | ₹53.74 | ₹55.20 |
| March 2018 | ₹48.58 | ₹49.90 |
| February 2018 | ₹59.63 | ₹61.25 |
| January 2018 | ₹66.16 | ₹67.95 |
| December 2017 | ₹71.12 | ₹73.05 |
| November 2017 | ₹79.78 | ₹81.95 |
| October 2017 | ₹60.51 | ₹62.15 |
| September 2017 | ₹54.81 | ₹56.30 |
| August 2017 | ₹59.40 | ₹61.20 |
| July 2017 | ₹63.04 | ₹64.95 |
| June 2017 | ₹67.12 | ₹69.15 |
| May 2017 | ₹66.63 | ₹68.65 |
| April 2017 | ₹72.36 | ₹74.55 |
| March 2017 | ₹76.14 | ₹78.45 |
| February 2017 | ₹74.01 | ₹76.25 |
| January 2017 | ₹55.57 | ₹57.25 |
| December 2016 | ₹58.48 | ₹60.25 |
| November 2016 | ₹65.37 | ₹67.35 |
| October 2016 | ₹71.34 | ₹73.50 |
| September 2016 | ₹60.81 | ₹62.65 |
| August 2016 | ₹45.64 | ₹47.20 |
| July 2016 | ₹27.80 | ₹28.75 |
| June 2016 | ₹28.28 | ₹29.25 |
| May 2016 | ₹24.70 | ₹25.55 |
| April 2016 | ₹25.91 | ₹26.80 |
| March 2016 | ₹25.91 | ₹26.80 |
| February 2016 | ₹23.98 | ₹24.80 |
| January 2016 | ₹29.68 | ₹30.70 |
| December 2015 | ₹31.91 | ₹33 |
| November 2015 | ₹14.50 | ₹15 |
| October 2015 | ₹12.67 | ₹13.10 |
| September 2015 | ₹13.44 | ₹13.90 |
| August 2015 | ₹13.91 | ₹14.60 |
| July 2015 | ₹16.20 | ₹17 |
| June 2015 | ₹12.53 | ₹13.15 |
| May 2015 | ₹10.01 | ₹10.50 |
| April 2015 | ₹15.01 | ₹15.75 |
| March 2015 | ₹13.82 | ₹14.50 |
| February 2015 | ₹17.63 | ₹18.50 |
| January 2015 | ₹16.58 | ₹17.40 |
| December 2014 | ₹17.49 | ₹18.35 |
| November 2014 | ₹18.01 | ₹18.90 |
| October 2014 | ₹18.34 | ₹19.25 |
| September 2014 | ₹20.06 | ₹21.05 |
| August 2014 | ₹18.37 | ₹19.45 |
| July 2014 | ₹16.01 | ₹16.95 |
| June 2014 | ₹18.56 | ₹19.65 |
| May 2014 | ₹14.36 | ₹15.20 |
| April 2014 | ₹10.72 | ₹11.35 |
| March 2014 | ₹8.88 | ₹9.40 |
| February 2014 | ₹8.60 | ₹9.10 |
| January 2014 | ₹9.92 | ₹10.50 |
| December 2013 | ₹8.78 | ₹9.30 |
| November 2013 | ₹11.38 | ₹12.05 |
| October 2013 | ₹12.09 | ₹12.80 |
| September 2013 | ₹9.82 | ₹10.40 |
| August 2013 | ₹10.06 | ₹10.85 |
| July 2013 | ₹10.56 | ₹11.40 |
| June 2013 | ₹10.15 | ₹10.95 |
| May 2013 | ₹9.54 | ₹10.30 |
| April 2013 | ₹9.73 | ₹10.50 |
| March 2013 | ₹11.17 | ₹12.05 |
| February 2013 | ₹13.81 | ₹14.90 |
| January 2013 | ₹14.92 | ₹16.10 |
| December 2012 | ₹15.29 | ₹16.50 |
| November 2012 | ₹13.11 | ₹14.15 |
| October 2012 | ₹13.95 | ₹15.05 |
| September 2012 | ₹14.55 | ₹15.70 |
| August 2012 | ₹14.27 | ₹15.60 |
| July 2012 | ₹15.32 | ₹16.75 |
| June 2012 | ₹15.55 | ₹17 |
| May 2012 | ₹15.46 | ₹16.90 |
| April 2012 | ₹16.24 | ₹17.75 |
| March 2012 | ₹16.05 | ₹17.55 |
| February 2012 | ₹18.43 | ₹20.15 |
| January 2012 | ₹18.20 | ₹19.90 |
| December 2011 | ₹17.15 | ₹18.75 |
| November 2011 | ₹17.47 | ₹19.10 |
| October 2011 | ₹20.86 | ₹22.80 |
| September 2011 | ₹19.35 | ₹21.15 |
| August 2011 | ₹19.81 | ₹21.85 |
| July 2011 | ₹20.67 | ₹22.80 |
| June 2011 | ₹21.76 | ₹24 |
| May 2011 | ₹22.07 | ₹24.35 |
| April 2011 | ₹23.12 | ₹25.50 |
| March 2011 | ₹21.44 | ₹23.65 |
| February 2011 | ₹23.80 | ₹26.25 |
| January 2011 | ₹24.70 | ₹27.25 |
| December 2010 | ₹31.64 | ₹34.90 |
| November 2010 | ₹29.96 | ₹33.05 |
| October 2010 | ₹35.22 | ₹38.85 |
| September 2010 | ₹28.46 | ₹31.40 |
| August 2010 | ₹27.08 | ₹30.35 |
| July 2010 | ₹23.83 | ₹26.70 |
| June 2010 | ₹22.93 | ₹25.70 |
| May 2010 | ₹25.43 | ₹28.50 |
| April 2010 | ₹25.52 | ₹28.60 |
| March 2010 | ₹23.60 | ₹26.45 |
| February 2010 | ₹26.28 | ₹29.45 |
| January 2010 | ₹30.34 | ₹34 |
| December 2009 | ₹27.13 | ₹30.40 |
| November 2009 | ₹26.64 | ₹29.85 |
| October 2009 | ₹19.32 | ₹21.65 |
| September 2009 | ₹31.32 | ₹35.10 |
| August 2009 | ₹25.33 | ₹28.85 |
| July 2009 | ₹26.60 | ₹30.30 |
| June 2009 | ₹23.84 | ₹27.15 |
| May 2009 | ₹35.82 | ₹40.80 |
| April 2009 | ₹18.17 | ₹20.70 |
| March 2009 | ₹15.36 | ₹17.50 |
| February 2009 | ₹16.33 | ₹18.60 |
| January 2009 | ₹17.03 | ₹19.40 |
| December 2008 | ₹16.46 | ₹18.75 |
| November 2008 | ₹19.75 | ₹22.50 |
| October 2008 | ₹21.34 | ₹24.30 |
| September 2008 | ₹28.10 | ₹32 |
| August 2008 | ₹38.31 | ₹44.25 |
| July 2008 | ₹34.33 | ₹39.65 |
| June 2008 | ₹40.13 | ₹46.35 |
| May 2008 | ₹51.47 | ₹59.45 |
| April 2008 | ₹60.78 | ₹70.20 |
| March 2008 | ₹54.07 | ₹62.45 |
| February 2008 | ₹62.85 | ₹72.60 |
| January 2008 | ₹81.38 | ₹94 |
| December 2007 | ₹148 | ₹170.95 |
| November 2007 | ₹142.85 | ₹165 |
| October 2007 | ₹160.55 | ₹185.45 |
| September 2007 | ₹160.16 | ₹185 |
| August 2007 | ₹181.02 | ₹210.65 |
| July 2007 | ₹166.03 | ₹193.20 |
| June 2007 | ₹186.82 | ₹217.40 |
| May 2007 | ₹185.71 | ₹216.10 |
| April 2007 | ₹194.30 | ₹226.10 |
| March 2007 | ₹174.36 | ₹202.90 |
| February 2007 | ₹145.49 | ₹169.30 |
| January 2007 | ₹202.94 | ₹236.15 |
| December 2006 | ₹192.80 | ₹224.35 |
DONEAR.NS
Price: ₹102
52 week price:
5-year range yield:
Forward Dividend Yield: 0.19%
Payout Ratio: 3.80%
Payout Ratio Range:
Dividend Per Share: 0.20 INR
Earnings Per Share: 5.26 INR
P/E Ratio: 18.45
Exchange: NSI
Sector: Consumer Cyclical
Industry: Textile Manufacturing
Market Capitalization: 5.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 17
DGR10: 5.00%