Skip to main content
logo
DOMS Industries Limited (BOM:544045)
India flag India · Delayed Price · Currency is INR
2,287.55
-46.15 (-1.98%)
At close: Aug 8, 2025

Apartment Income REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252,359.052,359.902,279.352,287.552,287.55-1.98%2,568
Aug 7, 20252,370.052,370.352,297.552,333.702,333.70-2.91%6,907
Aug 6, 20252,430.002,430.002,362.002,403.652,403.65-1.06%4,524
Aug 5, 20252,352.052,432.102,350.002,429.402,429.402.73%2,328
Aug 4, 20252,319.952,374.002,300.002,364.802,364.802.05%3,037
Aug 1, 20252,337.952,348.352,310.002,317.252,317.25-1.30%2,877
Jul 31, 20252,334.452,367.402,301.752,347.702,347.700.60%2,013
Jul 30, 20252,373.502,373.502,329.352,333.752,333.75-1.48%932
Jul 29, 20252,314.952,385.002,287.002,368.852,368.852.31%2,273
Jul 28, 20252,361.352,372.552,305.002,315.402,315.40-2.20%2,929
Jul 25, 20252,383.052,384.352,355.002,367.452,367.45-1.34%4,535
Jul 24, 20252,341.452,407.602,341.452,399.552,399.551.62%2,531
Jul 23, 20252,416.952,416.952,357.002,361.402,361.40-1.42%2,295
Jul 22, 20252,389.952,410.002,356.052,395.452,395.450.80%4,113
Jul 21, 20252,393.602,393.602,353.552,376.402,376.40-0.07%4,856
Jul 18, 20252,400.002,400.002,374.952,378.152,378.15-0.62%1,173
Jul 17, 20252,376.052,420.852,372.352,392.952,392.950.22%3,306
Jul 16, 20252,414.052,425.852,376.252,387.802,387.80-1.28%2,478
Jul 15, 20252,338.002,434.852,337.952,418.852,418.853.64%12,439
Jul 14, 20252,324.052,354.252,321.652,333.852,333.85-0.92%1,808
Jul 11, 20252,391.102,400.702,336.002,355.452,355.45-1.83%2,362
Jul 10, 20252,432.102,432.102,394.652,399.452,399.45-1.08%1,335
Jul 9, 20252,425.002,444.752,410.002,425.702,425.700.12%645
Jul 8, 20252,463.952,466.702,418.852,422.702,422.70-1.26%1,013
Jul 7, 20252,406.052,472.552,406.052,453.552,453.55-0.41%3,176
Jul 4, 20252,465.052,489.802,444.052,463.652,463.65-0.01%1,344
Jul 3, 20252,464.752,481.002,448.802,464.002,464.001.06%1,008
Jul 2, 20252,489.402,491.852,428.602,438.152,438.15-1.88%1,833
Jul 1, 20252,527.952,527.952,479.152,484.802,484.80-1.29%1,794
Jun 30, 20252,478.052,541.952,447.702,517.202,517.201.21%5,039
Jun 27, 20252,520.902,520.902,481.402,487.002,487.00-0.09%1,881
Jun 26, 20252,519.002,519.002,475.402,489.352,489.35-0.58%3,497
Jun 25, 20252,520.952,520.952,490.052,503.952,503.950.24%686
Jun 24, 20252,472.052,520.302,458.152,498.002,498.002.64%3,581
Jun 23, 20252,420.852,449.802,412.502,433.852,433.85-0.69%1,588
Jun 20, 20252,439.002,470.002,386.902,450.702,450.702.05%2,984
Jun 19, 20252,446.002,448.952,370.402,401.402,401.40-1.49%6,573
Jun 18, 20252,405.652,444.002,385.002,437.752,437.751.11%2,685
Jun 17, 20252,387.002,430.002,350.002,411.052,411.051.62%3,783
Jun 16, 20252,338.302,380.002,288.452,372.652,372.651.56%8,564
Jun 13, 20252,326.052,363.002,316.652,336.302,336.30-1.42%4,457
Jun 12, 20252,418.952,418.952,356.002,369.852,369.85-0.82%4,494
Jun 11, 20252,415.102,415.102,375.052,389.502,389.50-0.81%2,275
Jun 10, 20252,445.952,445.952,395.052,408.952,408.95-0.60%2,600
Jun 9, 20252,424.052,450.152,410.102,423.502,423.500.24%1,989
Jun 6, 20252,437.902,437.902,404.152,417.802,417.80-0.82%10,177
Jun 5, 20252,456.152,459.602,430.052,437.902,437.900.15%1,837
Jun 4, 20252,482.052,488.502,428.302,434.352,434.35-1.14%2,845
Jun 3, 20252,480.002,480.002,437.052,462.352,462.350.85%8,666
Jun 2, 20252,497.752,497.752,400.002,441.702,441.70-0.07%4,372