Skip to main content
logo
DOMS Industries Limited (BOM:544045)
India flag India · Delayed Price · Currency is INR
2,293.45
+45.55 (2.03%)
At close: Mar 30, 2026

BOM:544045 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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