Skip to main content
logo
DOMS Industries Limited (BOM:544045)
India flag India · Delayed Price · Currency is INR
2,600.40
-30.35 (-1.15%)
At close: Dec 5, 2025

DOMS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 3, 20252,541.452,666.952,529.902,609.652,609.654.18%106,513
Dec 2, 20252,498.252,516.952,483.952,504.902,504.900.55%834
Dec 1, 20252,513.402,513.402,483.152,491.252,491.25-0.88%1,413
Nov 28, 20252,521.102,526.852,505.202,513.352,513.35-0.18%683
Nov 27, 20252,522.602,550.002,509.952,517.852,517.85-1.13%965
Nov 26, 20252,527.252,575.452,527.252,546.552,546.550.80%1,823
Nov 25, 20252,523.752,528.952,494.202,526.352,526.350.48%789
Nov 24, 20252,500.552,525.552,487.602,514.352,514.35-0.39%1,378
Nov 21, 20252,534.402,554.252,505.002,524.302,524.30-0.31%2,225
Nov 20, 20252,559.952,569.902,520.402,532.152,532.15-1.00%1,369
Nov 19, 20252,552.052,567.602,534.752,557.852,557.850.25%1,215
Nov 18, 20252,600.202,604.852,547.002,551.452,551.45-1.82%1,437
Nov 17, 20252,629.152,648.552,580.502,598.652,598.65-0.88%6,069
Nov 14, 20252,509.052,630.002,506.002,621.702,621.704.49%12,473
Nov 13, 20252,542.402,550.002,500.602,509.052,509.05-1.24%42,039
Nov 12, 20252,573.652,573.652,520.002,540.502,540.50-0.98%6,986
Nov 11, 20252,533.052,579.902,505.002,565.602,565.601.81%6,945
Nov 10, 20252,473.952,544.002,454.852,520.002,520.001.85%1,328
Nov 7, 20252,504.352,505.002,466.152,474.302,474.30-2.59%2,422
Nov 6, 20252,484.352,559.502,484.352,540.052,540.050.23%64,023
Nov 4, 20252,555.452,567.402,491.802,534.252,534.25-0.96%17,894
Nov 3, 20252,560.902,583.902,555.002,558.752,558.75-0.51%576
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