Skip to main content
logo
DOMS Industries Limited (BOM:544045)
India flag India · Delayed Price · Currency is INR
2,369.95
-46.05 (-1.91%)
At close: Feb 13, 2026

DOMS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 14, 20262,456.302,540.952,456.302,518.902,518.902.56%3,352
Jan 13, 20262,468.002,493.652,436.052,456.102,456.10-0.48%811
Jan 12, 20262,462.502,493.952,449.202,467.902,467.90-1.12%19,682
Jan 9, 20262,513.652,540.102,475.002,495.802,495.80-2.38%3,632
Jan 8, 20262,597.102,611.352,540.002,556.752,556.75-1.99%4,051
Jan 7, 20262,622.002,625.802,586.602,608.552,608.55-1.13%1,442
Jan 6, 20262,654.952,693.002,625.102,638.402,638.40-0.90%3,434
Jan 5, 20262,660.052,690.752,637.102,662.402,662.40-0.43%2,181
Jan 2, 20262,599.952,704.002,591.652,673.802,673.802.64%9,557
Jan 1, 20262,614.702,626.152,581.852,604.952,604.95-0.37%812
Dec 31, 20252,502.952,624.002,502.952,614.652,614.653.09%1,113
Dec 30, 20252,529.702,547.002,514.352,536.252,536.250.26%921
Dec 29, 20252,552.202,573.502,525.452,529.602,529.60-1.49%1,248
Dec 26, 20252,537.202,584.202,537.202,567.752,567.75-0.30%1,586
Dec 24, 20252,566.602,579.002,540.002,575.402,575.400.34%1,633
Dec 23, 20252,576.602,585.052,556.152,566.552,566.55-0.39%492
Dec 22, 20252,645.002,645.002,567.652,576.552,576.55-0.31%1,070
Dec 19, 20252,543.302,604.252,534.952,584.602,584.601.85%1,850
Dec 18, 20252,524.202,545.202,502.752,537.702,537.700.31%760
Dec 17, 20252,530.752,570.802,524.552,529.952,529.95-0.70%504
Dec 16, 20252,575.052,597.102,537.352,547.852,547.85-1.65%1,147
Dec 15, 20252,561.152,602.502,553.402,590.552,590.550.68%2,109
Dec 12, 20252,552.702,577.552,541.452,573.102,573.101.64%1,084
Dec 11, 20252,508.152,542.202,494.752,531.602,531.600.91%2,163
Dec 10, 20252,537.902,600.002,494.752,508.702,508.70-1.15%2,447
Dec 9, 20252,584.552,584.552,486.802,537.902,537.90-1.49%1,864
Dec 8, 20252,629.352,629.352,546.002,576.302,576.30-0.93%19,217
Dec 5, 20252,632.102,635.002,586.252,600.402,600.40-1.15%1,112
Dec 4, 20252,601.052,639.602,576.852,630.752,630.750.81%6,783