Skip to main content
DOMS Industries Limited (NSE:DOMS)
India flag India · Delayed Price · Currency is INR
2,143.40
-55.60 (-2.53%)
At close: Mar 5, 2026

DOMS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,230.002,239.902,100.002,143.402,143.40-2.53%70,270
Mar 4, 20262,210.002,239.302,184.002,199.002,199.00-2.68%39,906
Mar 2, 20262,299.802,299.802,211.002,259.602,259.60-3.10%22,300
Feb 27, 20262,337.502,345.002,311.002,332.002,332.00-0.66%18,380
Feb 26, 20262,380.002,383.402,325.002,347.402,347.40-1.29%23,690
Feb 25, 20262,369.602,389.402,365.502,378.102,378.100.57%57,261
Feb 24, 20262,290.002,387.002,286.002,364.602,364.602.90%159,398
Feb 23, 20262,313.002,315.102,285.002,298.002,298.00-0.65%20,764
Feb 20, 20262,320.002,329.102,281.502,313.002,313.00-0.55%35,361
Feb 19, 20262,344.602,372.702,314.002,325.702,325.70-0.67%22,796
Feb 18, 20262,361.102,386.802,325.402,341.402,341.40-0.36%30,043
Feb 17, 20262,360.002,373.902,334.602,349.902,349.90-0.78%16,859
Feb 16, 20262,368.002,381.802,350.002,368.302,368.300.11%8,435
Feb 13, 20262,403.902,404.002,340.002,365.702,365.70-1.99%97,056
Feb 12, 20262,461.902,462.002,406.502,413.702,413.70-1.96%27,535
Feb 11, 20262,496.002,496.002,450.102,461.902,461.90-0.88%18,045
Feb 10, 20262,420.002,516.302,412.402,483.802,483.802.55%69,741
Feb 9, 20262,424.002,467.502,400.502,422.102,422.100.13%36,542
Feb 6, 20262,440.002,450.002,407.002,419.002,419.00-2.23%25,210
Feb 5, 20262,465.002,755.002,408.002,474.302,474.300.24%30,631
Feb 4, 20262,407.102,485.002,387.402,468.402,468.401.90%47,769
Feb 3, 20262,460.102,487.802,406.002,422.402,422.401.52%47,857
Feb 2, 20262,355.002,460.002,345.002,386.202,386.200.72%24,959
Feb 1, 20262,410.002,419.002,332.502,369.202,369.20-0.54%18,047
Jan 30, 20262,287.902,389.902,271.902,382.002,382.004.11%41,692
Jan 29, 20262,335.002,351.002,265.002,287.902,287.90-2.72%46,266
Jan 28, 20262,344.302,384.502,320.402,351.802,351.800.48%22,105
Jan 27, 20262,378.002,409.902,318.202,340.602,340.60-1.78%61,340
Jan 23, 20262,418.002,438.902,338.902,383.002,383.00-1.04%25,230
Jan 22, 20262,405.002,429.902,400.002,408.002,408.000.37%18,491
Jan 21, 20262,413.002,438.502,342.002,399.202,399.20-2.33%65,646
Jan 20, 20262,550.002,550.202,409.002,456.402,456.40-4.10%34,982
Jan 19, 20262,515.002,582.702,500.002,561.302,561.300.71%30,140
Jan 16, 20262,517.202,585.402,487.602,543.202,543.201.03%45,697
Jan 14, 20262,450.002,539.402,450.002,517.202,517.202.63%48,262
Jan 13, 20262,470.002,492.702,437.002,452.602,452.60-0.67%16,363
Jan 12, 20262,485.002,497.802,445.002,469.102,469.10-0.91%28,494
Jan 9, 20262,546.302,546.302,475.302,491.802,491.80-2.64%65,878
Jan 8, 20262,605.002,616.902,543.102,559.302,559.30-1.80%45,198
Jan 7, 20262,633.002,636.602,585.002,606.202,606.20-1.34%38,585
Jan 6, 20262,661.002,695.002,626.002,641.702,641.70-0.75%32,874
Jan 5, 20262,675.002,699.002,638.102,661.602,661.60-0.46%106,164
Jan 2, 20262,583.002,706.402,583.002,673.902,673.902.77%110,649
Jan 1, 20262,614.602,630.002,581.002,601.802,601.80-0.52%15,811
Dec 31, 20252,541.702,628.402,531.702,615.402,615.402.97%50,265
Dec 30, 20252,530.002,547.802,511.702,539.902,539.900.31%14,120
Dec 29, 20252,550.002,577.402,524.002,532.102,532.10-1.55%15,655
Dec 26, 20252,574.602,585.002,545.802,572.002,572.00-0.10%15,855
Dec 24, 20252,569.302,586.002,535.202,574.602,574.600.28%21,506
Dec 23, 20252,600.002,600.002,558.802,567.502,567.50-0.38%14,746
Dec 22, 20252,602.002,602.002,566.602,577.202,577.20-0.47%13,333
Dec 19, 20252,525.002,599.902,525.002,589.402,589.401.99%24,441
Dec 18, 20252,525.002,553.702,505.002,538.802,538.800.33%16,180
Dec 17, 20252,536.002,570.002,521.902,530.402,530.40-0.71%14,310
Dec 16, 20252,595.002,595.002,536.002,548.602,548.60-1.60%18,840
Dec 15, 20252,569.002,602.002,550.002,590.102,590.100.71%19,207
Dec 12, 20252,551.902,575.002,533.002,571.902,571.901.54%34,542
Dec 11, 20252,504.102,551.002,492.002,533.002,533.000.98%23,770
Dec 10, 20252,536.802,600.402,495.002,508.302,508.30-1.12%34,737
Dec 9, 20252,572.102,572.102,485.102,536.802,536.80-1.60%47,978
Dec 8, 20252,614.902,625.002,543.602,578.102,578.10-0.86%44,190
Dec 5, 20252,628.202,636.702,580.302,600.502,600.50-1.18%29,219
Dec 4, 20252,609.002,639.802,576.602,631.502,631.500.86%118,158
Dec 3, 20252,550.002,665.902,526.002,609.002,609.004.22%1,871,777
Dec 2, 20252,494.602,510.702,481.302,503.402,503.400.35%9,846
Dec 1, 20252,516.102,516.102,485.002,494.602,494.60-0.61%13,256
Nov 28, 20252,537.002,538.902,503.002,510.002,510.00-0.47%10,266
Nov 27, 20252,533.802,554.702,515.102,521.802,521.80-1.08%11,341
Nov 26, 20252,535.302,575.002,527.302,549.402,549.400.93%22,618
Nov 25, 20252,523.302,529.902,495.002,525.902,525.900.30%17,593
Nov 24, 20252,518.002,528.202,490.502,518.402,518.40-0.03%16,675
Nov 21, 20252,553.402,571.502,500.002,519.202,519.20-0.54%36,993
Nov 20, 20252,558.602,575.602,522.802,532.902,532.90-0.97%15,857
Nov 19, 20252,557.002,567.302,535.202,557.702,557.700.15%16,067
Nov 18, 20252,613.202,614.602,540.002,553.802,553.80-1.76%64,647
Nov 17, 20252,625.002,649.102,581.002,599.602,599.60-0.84%41,127
Nov 14, 20252,514.602,633.002,505.902,621.702,621.704.49%109,551
Nov 13, 20252,550.002,550.002,500.002,509.002,509.00-1.18%30,304
Nov 12, 20252,567.802,571.002,520.002,538.902,538.90-1.06%36,084
Nov 11, 20252,540.002,582.502,501.502,566.002,566.001.85%85,190
Nov 10, 20252,474.602,542.002,450.002,519.302,519.301.81%42,453
Nov 7, 20252,524.002,524.002,466.102,474.602,474.60-2.89%45,978
Nov 6, 20252,490.102,560.002,490.102,548.202,548.200.58%123,018
Nov 4, 20252,560.002,571.802,488.002,533.402,533.40-1.05%54,664
Nov 3, 20252,575.002,584.802,551.002,560.402,560.40-0.45%16,524
Oct 31, 20252,537.302,600.002,535.602,572.102,572.101.37%64,165
Oct 30, 20252,523.002,543.902,519.902,537.302,537.300.25%13,832
Oct 29, 20252,554.002,554.002,512.302,531.002,531.00-0.48%12,645
Oct 28, 20252,539.002,550.002,500.202,543.302,543.301.03%25,478
Oct 27, 20252,513.002,524.802,499.102,517.402,517.400.66%17,446
Oct 24, 20252,510.002,515.002,480.202,500.802,500.800.54%17,238
Oct 23, 20252,543.902,548.002,482.002,487.302,487.30-1.46%38,808
Oct 21, 20252,488.002,530.002,488.002,524.202,524.201.52%12,864
Oct 20, 20252,499.002,501.002,475.002,486.502,486.500.33%39,879
Oct 17, 20252,509.002,510.102,475.002,478.202,478.20-1.05%27,298
Oct 16, 20252,505.002,554.902,490.002,504.602,504.600.32%42,690
Oct 15, 20252,501.602,519.602,471.802,496.702,496.70-0.20%34,339
Oct 14, 20252,529.902,563.002,491.002,501.602,501.60-1.05%39,663
Oct 13, 20252,550.102,550.102,515.102,528.202,528.20-0.99%21,798
Oct 10, 20252,556.002,568.402,538.302,553.402,553.40-0.12%18,478