Skip to main content
logo
DOMS Industries Limited (BOM:544045)
India flag India · Delayed Price · Currency is INR
2,571.75
+37.50 (1.48%)
At close: Oct 31, 2025

DOMS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20252,573.152,573.152,516.252,528.702,528.70-0.95%1,377
Oct 10, 20252,536.952,565.902,536.952,553.002,553.00-0.16%2,039
Oct 9, 20252,599.002,599.002,535.502,557.102,557.10-1.46%1,059
Oct 8, 20252,590.002,625.002,559.102,595.052,595.05-0.42%3,226
Oct 7, 20252,519.752,653.102,493.602,605.902,605.904.71%46,681
Oct 6, 20252,502.552,514.952,476.552,488.652,488.65-0.53%2,516
Oct 3, 20252,500.002,512.752,473.702,501.802,501.800.02%1,645
Oct 1, 20252,485.452,512.402,469.502,501.202,501.200.49%2,459
Sep 30, 20252,496.052,523.002,450.502,489.002,489.00-1.16%3,558
Sep 29, 20252,484.952,544.652,468.052,518.102,518.101.56%1,130
Sep 26, 20252,557.052,557.052,473.502,479.302,479.30-3.04%4,732
Sep 25, 20252,606.002,606.002,535.302,557.102,557.10-2.21%3,300
Sep 24, 20252,612.052,635.452,595.352,614.902,614.900.08%1,861
Sep 23, 20252,610.352,625.002,599.902,612.802,612.80-0.46%2,498
Sep 22, 20252,600.352,636.952,597.552,624.952,624.950.25%1,779
Sep 19, 20252,597.002,632.052,575.002,618.302,618.300.82%3,138
Sep 18, 20252,619.852,652.402,579.952,597.002,597.00-0.72%2,121
Sep 17, 20252,600.002,626.602,593.602,615.902,615.900.68%1,974
Sep 16, 20252,649.602,649.602,593.652,598.202,598.20-1.45%3,572
Sep 15, 20252,570.052,655.002,570.052,636.352,636.351.49%5,763
Sep 12, 20252,677.952,677.952,564.602,597.602,594.450.10%2,958
Sep 11, 20252,574.702,601.952,574.702,594.952,591.800.44%1,503
Sep 10, 20252,599.002,616.302,577.002,583.652,580.52-0.22%3,002
Sep 9, 20252,600.302,612.502,570.002,589.452,586.31-0.57%8,032
Sep 8, 20252,647.552,661.302,565.002,604.302,601.14-1.62%11,870
Sep 5, 20252,710.152,763.502,620.902,647.152,643.94-1.66%26,367
Sep 4, 20252,743.652,750.002,573.652,691.802,688.547.57%129,089
Sep 3, 20252,497.802,535.002,469.602,502.452,499.420.92%2,224
Sep 2, 20252,468.452,495.952,444.452,479.602,476.591.36%3,654
Sep 1, 20252,430.002,449.902,424.352,446.452,443.480.69%1,121
Aug 29, 20252,461.952,461.952,413.202,429.702,426.75-0.55%1,094
Aug 28, 20252,477.652,477.652,424.452,443.102,440.14-0.68%2,622
Aug 26, 20252,474.952,480.602,443.502,459.902,456.92-1.31%2,680
Aug 25, 20252,476.702,509.152,469.002,492.452,489.430.68%5,065
Aug 22, 20252,514.002,515.002,467.352,475.652,472.65-0.95%1,775
Aug 21, 20252,485.252,520.002,485.252,499.402,496.370.54%1,896
Aug 20, 20252,475.052,489.952,441.452,486.052,483.040.43%6,282