Skip to main content
logo
DOMS Industries Limited (BOM:544045)
India flag India · Delayed Price · Currency is INR
2,597.60
+2.65 (0.10%)
At close: Sep 12, 2025

DOMS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252,677.952,677.952,564.602,597.602,597.600.10%2,958
Sep 11, 20252,574.702,601.952,574.702,594.952,594.950.44%1,503
Sep 10, 20252,599.002,616.302,577.002,583.652,583.65-0.22%3,002
Sep 9, 20252,600.302,612.502,570.002,589.452,589.45-0.57%8,032
Sep 8, 20252,647.552,661.302,565.002,604.302,604.30-1.62%11,870
Sep 5, 20252,710.152,763.502,620.902,647.152,647.15-1.66%26,367
Sep 4, 20252,743.652,750.002,573.652,691.802,691.807.57%129,089
Sep 3, 20252,497.802,535.002,469.602,502.452,502.450.92%2,224
Sep 2, 20252,468.452,495.952,444.452,479.602,479.601.36%3,654
Sep 1, 20252,430.002,449.902,424.352,446.452,446.450.69%1,121
Aug 29, 20252,461.952,461.952,413.202,429.702,429.70-0.55%1,094
Aug 28, 20252,477.652,477.652,424.452,443.102,443.10-0.68%2,622
Aug 26, 20252,474.952,480.602,443.502,459.902,459.90-1.31%2,680
Aug 25, 20252,476.702,509.152,469.002,492.452,492.450.68%5,065
Aug 22, 20252,514.002,515.002,467.352,475.652,475.65-0.95%1,775
Aug 21, 20252,485.252,520.002,485.252,499.402,499.400.54%1,896
Aug 20, 20252,475.052,489.952,441.452,486.052,486.050.43%6,282
Aug 19, 20252,507.852,509.952,460.002,475.352,475.35-0.66%5,607
Aug 18, 20252,401.452,520.002,401.452,491.852,491.853.97%8,328
Aug 14, 20252,389.602,410.002,368.852,396.652,396.650.80%6,418
Aug 13, 20252,409.952,435.902,333.952,377.702,377.70-1.79%13,929
Aug 12, 20252,540.202,610.302,400.002,420.952,420.95-3.48%81,075
Aug 11, 20252,368.952,572.152,321.502,508.252,508.259.65%183,248
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