Skip to main content
DOMS Industries Limited (NSE:DOMS)
India flag India · Delayed Price · Currency is INR
2,295.40
-32.60 (-1.40%)
Apr 28, 2026, 3:30 PM IST

DOMS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,325.002,325.002,275.002,295.402,295.40-1.40%126,797
Apr 27, 20262,337.102,339.602,301.002,328.002,328.000.53%31,635
Apr 24, 20262,371.102,387.902,303.002,315.802,315.80-2.72%44,782
Apr 23, 20262,400.002,429.002,372.002,380.502,380.50-1.60%30,458
Apr 22, 20262,392.602,425.002,338.102,419.102,419.101.11%85,086
Apr 21, 20262,378.002,410.002,367.002,392.602,392.601.18%33,196
Apr 20, 20262,410.002,422.502,351.102,364.802,364.80-1.12%44,873
Apr 17, 20262,385.502,435.002,378.102,391.502,391.500.35%46,588
Apr 16, 20262,425.002,425.002,373.002,383.102,383.10-0.21%28,442
Apr 15, 20262,434.502,434.502,371.502,388.202,388.200.62%48,618
Apr 13, 20262,379.002,404.002,333.502,373.402,373.40-1.46%21,120
Apr 10, 20262,396.502,428.702,382.102,408.602,408.600.50%24,073
Apr 9, 20262,361.002,403.102,351.502,396.502,396.500.90%40,200
Apr 8, 20262,403.002,409.102,367.702,375.202,375.201.26%34,572
Apr 7, 20262,325.002,384.702,306.002,345.702,345.700.89%38,365
Apr 6, 20262,347.002,347.002,284.902,324.902,324.90-1.34%54,928
Apr 2, 20262,334.902,371.402,291.502,356.402,356.400.48%41,630
Apr 1, 20262,375.002,393.502,292.102,345.102,345.102.03%81,582
Mar 30, 20262,235.002,311.302,168.002,298.402,298.402.41%120,440
Mar 27, 20262,320.002,321.902,206.202,244.402,244.40-3.99%85,130
Mar 25, 20262,300.002,363.002,290.802,337.602,337.601.84%96,770
Mar 24, 20262,308.602,309.802,215.002,295.402,295.403.90%127,332
Mar 23, 20262,221.602,238.702,177.602,209.202,209.20-3.05%87,915
Mar 20, 20262,169.702,295.502,169.702,278.802,278.804.77%233,219
Mar 19, 20262,221.002,221.002,155.002,175.002,175.00-3.09%92,888
Mar 18, 20262,179.902,262.002,153.002,244.302,244.304.06%208,924
Mar 17, 20262,129.502,185.002,110.102,156.702,156.700.79%98,518
Mar 16, 20262,088.802,155.002,033.602,139.702,139.702.75%213,882
Mar 13, 20262,172.302,205.902,050.002,082.502,082.50-3.32%391,057
Mar 12, 20262,082.302,389.102,069.102,154.002,154.002.68%6,786,271
Mar 11, 20262,115.102,125.002,088.202,097.702,097.70-0.71%56,541
Mar 10, 20262,094.902,149.002,058.302,112.702,112.702.77%35,399
Mar 9, 20262,075.002,085.702,023.902,055.802,055.80-1.92%53,949
Mar 6, 20262,130.002,150.002,081.302,096.102,096.10-2.21%46,976
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