Skip to main content
logo
DOMS Industries Limited (BOM:544045)
India flag India · Delayed Price · Currency is INR
2,208.45
-1.75 (-0.08%)
At close: Aug 21, 2026

BOM:544045 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,199.002,225.002,199.002,208.452,208.45-0.08%1,386
Aug 20, 20262,197.202,237.602,197.202,210.202,210.200.61%82,872
Aug 19, 20262,223.752,223.752,191.602,196.752,196.75-0.93%758
Aug 18, 20262,216.602,222.802,206.802,217.452,217.45-0.03%2,933
Aug 17, 20262,190.452,223.702,190.452,218.202,218.200.13%893
Aug 14, 20262,225.452,238.152,203.702,215.352,215.35-0.89%2,832
Aug 13, 20262,240.002,255.252,231.452,235.302,235.30-0.22%801
Aug 12, 20262,221.202,248.952,221.202,240.252,240.250.23%2,614
Aug 11, 20262,252.402,252.402,228.002,235.002,235.00-0.62%1,373
Aug 10, 20262,263.802,263.802,235.402,249.002,249.00-0.52%3,596
Aug 7, 20262,270.002,270.002,230.002,260.852,260.850.43%23,535
Aug 6, 20262,260.752,260.752,228.002,251.202,251.200.12%1,345
Aug 5, 20262,260.002,284.302,225.352,248.602,248.60-0.22%7,415
Aug 4, 20262,220.952,260.002,190.002,253.502,253.50-1.43%89,674
Aug 3, 20262,294.752,323.502,260.002,286.202,286.201.09%7,374
Jul 31, 20262,254.002,278.402,226.852,261.502,261.500.33%2,049
Jul 30, 20262,274.752,279.202,250.002,254.002,254.00-1.14%1,335
Jul 29, 20262,280.702,305.002,269.052,280.102,280.100.41%72,155
Jul 28, 20262,271.552,291.002,266.902,270.902,270.900.24%2,527
Jul 27, 20262,265.252,273.002,250.302,265.452,265.451.96%4,842
Jul 24, 20262,220.002,241.402,206.052,221.852,221.85-0.52%6,602
Jul 23, 20262,267.952,281.952,206.602,233.402,233.40-1.54%2,708
Jul 22, 20262,270.002,285.002,242.902,268.302,268.30-0.11%2,663
Jul 21, 20262,257.452,275.952,255.052,270.902,270.900.47%93,933
Jul 20, 20262,259.752,285.002,250.002,260.302,260.300.19%1,256
Jul 17, 20262,269.002,276.952,211.002,255.952,255.95-0.12%2,303
Jul 16, 20262,307.552,335.852,245.202,258.602,258.60-1.56%6,119
Jul 15, 20262,294.052,348.002,280.752,294.502,294.50-0.04%2,893
Jul 14, 20262,358.952,368.652,290.002,295.402,295.40-2.72%4,169
Jul 13, 20262,366.402,383.452,335.002,359.652,359.65-0.67%4,648
Jul 10, 20262,321.052,402.852,309.952,375.502,375.502.29%15,727
Jul 9, 20262,251.652,339.002,251.002,322.302,322.303.48%4,164
Jul 8, 20262,305.002,305.502,236.752,244.202,244.20-2.82%5,084
Jul 7, 20262,331.002,338.002,303.702,309.252,309.25-0.85%45,128
Jul 6, 20262,318.602,338.702,301.352,329.102,329.100.83%1,040
Jul 3, 20262,337.752,354.352,305.652,310.002,310.00-1.20%1,916
Jul 2, 20262,298.552,355.552,298.502,338.102,338.102.30%5,674
Jul 1, 20262,309.502,370.002,270.952,285.502,285.50-1.13%26,191
Jun 30, 20262,236.052,346.002,236.002,311.602,311.603.81%10,538
Jun 29, 20262,250.002,280.402,214.502,226.702,226.70-1.11%61,522
Jun 25, 20262,286.152,299.402,247.852,251.652,251.65-2.00%6,729
Jun 24, 20262,300.352,311.702,289.402,297.652,297.650.03%3,203
Jun 23, 20262,269.952,345.152,266.052,296.952,296.950.89%12,079
Jun 22, 20262,269.102,318.002,260.002,276.802,276.800.46%52,631
Jun 19, 20262,333.302,333.302,242.952,266.402,266.40-3.20%18,249
Jun 18, 20262,330.152,382.052,316.702,341.302,341.300.63%18,312
Jun 17, 20262,206.102,349.502,206.002,326.552,326.550.51%212,578
Jun 16, 20262,270.302,336.352,243.002,314.852,314.851.98%10,605
Jun 15, 20262,320.852,320.852,245.402,269.902,269.90-0.81%5,799
Jun 12, 20262,289.802,321.052,251.102,288.352,288.351.47%9,862