Skip to main content
logo
DOMS Industries Limited (BOM:544045)
India flag India · Delayed Price · Currency is INR
2,266.40
-74.90 (-3.20%)
At close: Jun 19, 2026

BOM:544045 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20262,117.352,278.002,106.302,255.302,255.306.32%40,528
Jun 10, 20262,085.602,235.202,085.602,121.302,121.301.49%13,427
Jun 9, 20262,101.002,105.302,086.252,090.152,090.150.16%2,243
Jun 8, 20262,083.152,107.702,061.152,086.802,086.80-0.43%5,187
Jun 5, 20262,111.552,145.002,090.002,095.802,095.80-1.27%3,441
Jun 4, 20262,137.052,180.002,115.452,122.852,122.85-1.50%5,280
Jun 3, 20262,173.002,181.202,150.002,155.252,155.25-1.41%2,454
Jun 2, 20262,163.002,202.252,149.252,186.002,186.000.56%2,988
Jun 1, 20262,154.552,214.852,154.552,173.852,173.85-0.58%3,370
May 29, 20262,200.052,218.002,180.002,186.502,186.50-1.17%3,586
May 27, 20262,195.852,223.002,194.952,212.452,212.450.40%1,982
May 26, 20262,190.052,222.952,190.002,203.702,203.70-0.13%2,266
May 25, 20262,208.752,233.302,192.752,206.602,206.600.13%2,882
May 22, 20262,227.852,237.252,200.002,203.652,203.65-1.62%3,671
May 21, 20262,272.052,280.002,230.502,239.902,239.90-1.16%3,769
May 20, 20262,290.752,310.052,254.802,266.102,266.10-2.95%6,335
May 19, 20262,325.002,345.002,238.152,335.002,335.002.20%16,069
May 18, 20262,265.002,289.502,180.002,284.802,284.800.92%4,232
May 15, 20262,243.202,356.052,205.052,263.902,263.902.35%34,440
May 14, 20262,229.952,229.952,170.002,211.852,211.85-0.69%18,120
May 13, 20262,275.452,275.452,190.502,227.152,227.15-1.51%2,902
May 12, 20262,305.052,313.052,254.852,261.352,261.35-3.07%84,494
May 11, 20262,342.152,363.852,307.752,333.002,333.00-0.19%1,304
May 8, 20262,349.952,373.452,327.652,337.502,337.50-0.86%3,625
May 7, 20262,361.102,379.702,349.002,357.702,357.70-0.25%1,144
May 6, 20262,351.702,379.852,346.352,363.502,363.501.66%1,881
May 5, 20262,326.552,343.902,303.102,325.002,325.00-0.56%1,664
May 4, 20262,296.852,348.452,295.552,338.052,338.051.90%3,651
Apr 30, 20262,298.002,318.002,287.002,294.402,294.40-0.11%1,323
Apr 29, 20262,296.452,329.002,288.052,296.902,296.900.05%3,198
Apr 28, 20262,323.652,323.652,277.152,295.852,295.85-1.47%7,970
Apr 27, 20262,352.552,352.552,305.702,330.202,330.200.63%1,946
Apr 24, 20262,393.052,393.052,302.752,315.652,315.65-2.94%17,652
Apr 23, 20262,396.652,431.152,375.002,385.852,385.85-1.24%2,562
Apr 22, 20262,372.302,425.002,341.002,415.802,415.800.86%5,433
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