Skip to main content
DOMS Industries Limited (BOM:544045)
India flag India · Delayed Price · Currency is INR
2,330.20
+14.55 (0.63%)
At close: Apr 27, 2026

DOMS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,323.652,323.652,277.152,295.852,295.85-1.47%7,970
Apr 27, 20262,352.552,352.552,305.702,330.202,330.200.63%1,946
Apr 24, 20262,393.052,393.052,302.752,315.652,315.65-2.94%17,652
Apr 23, 20262,396.652,431.152,375.002,385.852,385.85-1.24%2,562
Apr 22, 20262,372.302,425.002,341.002,415.802,415.800.86%5,433
Apr 21, 20262,375.002,409.902,365.252,395.202,395.201.26%3,598
Apr 20, 20262,432.852,432.852,353.652,365.402,365.40-0.97%2,056
Apr 17, 20262,390.752,436.002,382.102,388.652,388.650.27%2,420
Apr 16, 20262,420.002,420.002,371.902,382.102,382.10-0.44%1,887
Apr 15, 20262,425.002,433.152,379.002,392.702,392.700.89%27,504
Apr 13, 20262,340.052,400.102,333.602,371.502,371.50-1.71%3,289
Apr 10, 20262,399.952,426.352,399.952,412.652,412.650.82%1,854
Apr 9, 20262,350.302,402.002,347.652,392.952,392.950.73%5,028
Apr 8, 20262,401.002,406.252,370.002,375.652,375.651.27%6,727
Apr 7, 20262,303.302,384.002,303.302,345.802,345.800.84%2,563
Apr 6, 20262,365.752,365.752,284.702,326.302,326.30-1.23%4,179
Apr 2, 20262,306.152,370.002,291.352,355.352,355.350.18%4,572
Apr 1, 20262,319.302,390.752,296.002,351.152,351.152.52%7,240
Mar 30, 20262,204.102,314.552,168.002,293.452,293.452.03%13,754
Mar 27, 20262,301.002,320.352,217.302,247.902,247.90-3.74%5,330
Mar 25, 20262,300.002,361.202,298.902,335.252,335.251.73%90,830
Mar 24, 20262,299.802,310.002,216.002,295.602,295.603.87%50,695
Mar 23, 20262,207.702,253.202,178.902,210.002,210.00-2.97%10,349
Mar 20, 20262,169.952,295.002,169.952,277.552,277.554.66%40,350
Mar 19, 20262,203.052,203.052,154.702,176.102,176.10-2.93%5,827
Mar 18, 20262,156.052,263.552,156.002,241.852,241.853.98%7,830
Mar 17, 20262,131.002,184.052,112.352,156.002,156.000.81%74,738
Mar 16, 20262,080.302,149.902,040.002,138.752,138.752.69%10,275
Mar 13, 20262,199.302,212.752,055.202,082.752,082.75-3.40%43,441
Mar 12, 20262,089.952,394.402,073.602,156.152,156.152.96%584,100
Mar 11, 20262,138.502,138.502,088.802,094.252,094.25-0.97%3,357
Mar 10, 20262,074.352,124.402,060.002,114.852,114.852.84%2,673
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