Skip to main content
logo
DOMS Industries Limited (BOM:544045)
India flag India · Delayed Price · Currency is INR
2,395.20
+29.80 (1.26%)
At close: Apr 21, 2026

BOM:544045 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20262,375.002,409.902,365.252,395.202,395.201.26%3,598
Apr 20, 20262,432.852,432.852,353.652,365.402,365.40-0.97%2,056
Apr 17, 20262,390.752,436.002,382.102,388.652,388.650.27%2,420
Apr 16, 20262,420.002,420.002,371.902,382.102,382.10-0.44%1,887
Apr 15, 20262,425.002,433.152,379.002,392.702,392.700.89%27,504
Apr 13, 20262,340.052,400.102,333.602,371.502,371.50-1.71%3,289
Apr 10, 20262,399.952,426.352,399.952,412.652,412.650.82%1,854
Apr 9, 20262,350.302,402.002,347.652,392.952,392.950.73%5,028
Apr 8, 20262,401.002,406.252,370.002,375.652,375.651.27%6,727
Apr 7, 20262,303.302,384.002,303.302,345.802,345.800.84%2,563
Apr 6, 20262,365.752,365.752,284.702,326.302,326.30-1.23%4,179
Apr 2, 20262,306.152,370.002,291.352,355.352,355.350.18%4,572
Apr 1, 20262,319.302,390.752,296.002,351.152,351.152.52%7,240
Mar 30, 20262,204.102,314.552,168.002,293.452,293.452.03%13,754
Mar 27, 20262,301.002,320.352,217.302,247.902,247.90-3.74%5,330
Mar 25, 20262,300.002,361.202,298.902,335.252,335.251.73%90,830
Mar 24, 20262,299.802,310.002,216.002,295.602,295.603.87%50,695
Mar 23, 20262,207.702,253.202,178.902,210.002,210.00-2.97%10,349
Mar 20, 20262,169.952,295.002,169.952,277.552,277.554.66%40,350
Mar 19, 20262,203.052,203.052,154.702,176.102,176.10-2.93%5,827
Mar 18, 20262,156.052,263.552,156.002,241.852,241.853.98%7,830
Mar 17, 20262,131.002,184.052,112.352,156.002,156.000.81%74,738
Mar 16, 20262,080.302,149.902,040.002,138.752,138.752.69%10,275
Mar 13, 20262,199.302,212.752,055.202,082.752,082.75-3.40%43,441
Mar 12, 20262,089.952,394.402,073.602,156.152,156.152.96%584,100
Mar 11, 20262,138.502,138.502,088.802,094.252,094.25-0.97%3,357
Mar 10, 20262,074.352,124.402,060.002,114.852,114.852.84%2,673
Mar 9, 20262,060.052,083.552,023.252,056.452,056.45-1.92%7,995
Mar 6, 20262,127.452,151.802,089.702,096.752,096.75-2.23%2,757
Mar 5, 20262,266.252,266.252,119.002,144.602,144.60-2.56%5,186
Mar 4, 20262,200.252,236.902,183.452,201.002,201.00-2.72%4,612
Mar 2, 20262,006.852,304.902,006.852,262.452,262.45-3.03%5,281
Feb 27, 20262,313.652,342.002,310.502,333.052,333.05-0.63%1,351
Feb 26, 20262,388.952,388.952,326.202,347.902,347.90-1.22%760
Feb 25, 20262,350.652,386.152,350.652,376.902,376.900.35%2,340
Feb 24, 20262,298.402,385.302,296.552,368.602,368.603.05%8,304
Feb 23, 20262,310.402,313.002,290.052,298.402,298.40-0.52%1,372
Feb 20, 20262,300.452,327.352,285.102,310.352,310.35-0.68%2,229
Feb 19, 20262,378.652,378.652,310.502,326.152,326.15-0.82%1,575
Feb 18, 20262,366.802,387.452,335.002,345.352,345.35-0.35%1,585
Feb 17, 20262,361.002,375.202,340.002,353.502,353.50-0.63%1,440
Feb 16, 20262,379.552,381.152,346.552,368.402,368.40-0.07%1,991
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