Skip to main content
DOMS Industries Limited (BOM:544045)
India flag India · Delayed Price · Currency is INR
2,096.75
-47.85 (-2.23%)
At close: Mar 6, 2026

DOMS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,060.052,083.552,023.252,056.452,056.45-1.92%7,995
Mar 6, 20262,127.452,151.802,089.702,096.752,096.75-2.23%2,757
Mar 5, 20262,266.252,266.252,119.002,144.602,144.60-2.56%5,186
Mar 4, 20262,200.252,236.902,183.452,201.002,201.00-2.72%4,612
Mar 2, 20262,006.852,304.902,006.852,262.452,262.45-3.03%5,281
Feb 27, 20262,313.652,342.002,310.502,333.052,333.05-0.63%1,351
Feb 26, 20262,388.952,388.952,326.202,347.902,347.90-1.22%760
Feb 25, 20262,350.652,386.152,350.652,376.902,376.900.35%2,340
Feb 24, 20262,298.402,385.302,296.552,368.602,368.603.05%8,304
Feb 23, 20262,310.402,313.002,290.052,298.402,298.40-0.52%1,372
Feb 20, 20262,300.452,327.352,285.102,310.352,310.35-0.68%2,229
Feb 19, 20262,378.652,378.652,310.502,326.152,326.15-0.82%1,575
Feb 18, 20262,366.802,387.452,335.002,345.352,345.35-0.35%1,585
Feb 17, 20262,361.002,375.202,340.002,353.502,353.50-0.63%1,440
Feb 16, 20262,379.552,381.152,346.552,368.402,368.40-0.07%1,991
Feb 13, 20262,401.502,401.502,340.002,369.952,369.95-1.91%3,668
Feb 12, 20262,421.352,455.002,407.102,416.002,416.00-1.83%2,042
Feb 11, 20262,487.302,487.302,450.202,460.952,460.95-1.03%1,366
Feb 10, 20262,402.252,506.352,402.252,486.552,486.552.74%1,828
Feb 9, 20262,416.252,462.252,404.552,420.252,420.250.20%688
Feb 6, 20262,440.002,440.002,406.802,415.502,415.50-1.80%950
Feb 5, 20262,450.752,510.002,410.102,459.752,459.75-0.58%2,762
Feb 4, 20262,380.152,484.952,380.152,474.102,474.102.05%3,227
Feb 3, 20262,401.452,484.652,401.452,424.402,424.401.65%1,128
Feb 2, 20262,330.202,445.002,330.202,385.002,385.000.24%3,605
Feb 1, 20262,376.502,409.402,351.102,379.302,379.30-0.13%2,812
Jan 30, 20262,281.552,390.002,272.202,382.502,382.503.98%6,222
Jan 29, 20262,340.002,347.702,266.002,291.402,291.40-2.90%30,613
Jan 28, 20262,345.052,384.002,336.852,359.852,359.850.63%2,043
Jan 27, 20262,351.152,409.852,318.252,345.052,345.05-1.28%12,020
Jan 23, 20262,410.352,438.302,342.002,375.352,375.35-1.45%3,287
Jan 22, 20262,405.002,432.052,401.002,410.252,410.250.22%1,593
Jan 21, 20262,412.602,431.452,345.002,404.952,404.95-2.87%5,819
Jan 20, 20262,561.952,561.952,420.702,476.002,476.00-3.06%1,610
Jan 19, 20262,486.502,580.002,486.502,554.102,554.100.67%1,518
Jan 16, 20262,502.652,585.802,500.252,537.102,537.100.72%2,379
Jan 14, 20262,456.302,540.952,456.302,518.902,518.902.56%3,352
Jan 13, 20262,468.002,493.652,436.052,456.102,456.10-0.48%811
Jan 12, 20262,462.502,493.952,449.202,467.902,467.90-1.12%19,682
Jan 9, 20262,513.652,540.102,475.002,495.802,495.80-2.38%3,632
Jan 8, 20262,597.102,611.352,540.002,556.752,556.75-1.99%4,051
Jan 7, 20262,622.002,625.802,586.602,608.552,608.55-1.13%1,442
Jan 6, 20262,654.952,693.002,625.102,638.402,638.40-0.90%3,434
Jan 5, 20262,660.052,690.752,637.102,662.402,662.40-0.43%2,181
Jan 2, 20262,599.952,704.002,591.652,673.802,673.802.64%9,557
Jan 1, 20262,614.702,626.152,581.852,604.952,604.95-0.37%812
Dec 31, 20252,502.952,624.002,502.952,614.652,614.653.09%1,113
Dec 30, 20252,529.702,547.002,514.352,536.252,536.250.26%921
Dec 29, 20252,552.202,573.502,525.452,529.602,529.60-1.49%1,248
Dec 26, 20252,537.202,584.202,537.202,567.752,567.75-0.30%1,586
Dec 24, 20252,566.602,579.002,540.002,575.402,575.400.34%1,633
Dec 23, 20252,576.602,585.052,556.152,566.552,566.55-0.39%492
Dec 22, 20252,645.002,645.002,567.652,576.552,576.55-0.31%1,070
Dec 19, 20252,543.302,604.252,534.952,584.602,584.601.85%1,850
Dec 18, 20252,524.202,545.202,502.752,537.702,537.700.31%760
Dec 17, 20252,530.752,570.802,524.552,529.952,529.95-0.70%504
Dec 16, 20252,575.052,597.102,537.352,547.852,547.85-1.65%1,147
Dec 15, 20252,561.152,602.502,553.402,590.552,590.550.68%2,109
Dec 12, 20252,552.702,577.552,541.452,573.102,573.101.64%1,084
Dec 11, 20252,508.152,542.202,494.752,531.602,531.600.91%2,163
Dec 10, 20252,537.902,600.002,494.752,508.702,508.70-1.15%2,447
Dec 9, 20252,584.552,584.552,486.802,537.902,537.90-1.49%1,864
Dec 8, 20252,629.352,629.352,546.002,576.302,576.30-0.93%19,217
Dec 5, 20252,632.102,635.002,586.252,600.402,600.40-1.15%1,112
Dec 4, 20252,601.052,639.602,576.852,630.752,630.750.81%6,783
Dec 3, 20252,541.452,666.952,529.902,609.652,609.654.18%106,513
Dec 2, 20252,498.252,516.952,483.952,504.902,504.900.55%834
Dec 1, 20252,513.402,513.402,483.152,491.252,491.25-0.88%1,413
Nov 28, 20252,521.102,526.852,505.202,513.352,513.35-0.18%683
Nov 27, 20252,522.602,550.002,509.952,517.852,517.85-1.13%965
Nov 26, 20252,527.252,575.452,527.252,546.552,546.550.80%1,823
Nov 25, 20252,523.752,528.952,494.202,526.352,526.350.48%789
Nov 24, 20252,500.552,525.552,487.602,514.352,514.35-0.39%1,378
Nov 21, 20252,534.402,554.252,505.002,524.302,524.30-0.31%2,225
Nov 20, 20252,559.952,569.902,520.402,532.152,532.15-1.00%1,369
Nov 19, 20252,552.052,567.602,534.752,557.852,557.850.25%1,215
Nov 18, 20252,600.202,604.852,547.002,551.452,551.45-1.82%1,437
Nov 17, 20252,629.152,648.552,580.502,598.652,598.65-0.88%6,069
Nov 14, 20252,509.052,630.002,506.002,621.702,621.704.49%12,473
Nov 13, 20252,542.402,550.002,500.602,509.052,509.05-1.24%42,039
Nov 12, 20252,573.652,573.652,520.002,540.502,540.50-0.98%6,986
Nov 11, 20252,533.052,579.902,505.002,565.602,565.601.81%6,945
Nov 10, 20252,473.952,544.002,454.852,520.002,520.001.85%1,328
Nov 7, 20252,504.352,505.002,466.152,474.302,474.30-2.59%2,422
Nov 6, 20252,484.352,559.502,484.352,540.052,540.050.23%64,023
Nov 4, 20252,555.452,567.402,491.802,534.252,534.25-0.96%17,894
Nov 3, 20252,560.902,583.902,555.002,558.752,558.75-0.51%576
Oct 31, 20252,526.052,614.452,526.052,571.752,571.751.48%5,288
Oct 30, 20252,525.002,542.502,521.752,534.252,534.250.14%595
Oct 29, 20252,550.002,550.002,513.752,530.602,530.60-0.38%1,882
Oct 28, 20252,522.002,546.002,500.002,540.202,540.200.87%3,573
Oct 27, 20252,496.052,524.752,496.052,518.402,518.400.74%847
Oct 24, 20252,493.252,512.702,484.452,499.952,499.950.50%2,268
Oct 23, 20252,527.502,546.402,482.002,487.552,487.55-1.50%2,801
Oct 21, 20252,480.052,530.902,480.052,525.402,525.401.61%738
Oct 20, 20252,527.952,527.952,472.602,485.302,485.300.26%3,426
Oct 17, 20252,494.002,507.502,475.052,478.752,478.75-1.00%584
Oct 16, 20252,505.002,552.002,495.202,503.852,503.850.52%1,481
Oct 15, 20252,496.352,522.902,470.652,491.002,491.00-0.50%3,048
Oct 14, 20252,513.102,563.602,491.052,503.502,503.50-1.00%2,391