Skip to main content
logo
DOMS Industries Limited (BOM:544045)
India flag India · Delayed Price · Currency is INR
2,105.25
-24.90 (-1.17%)
At close: Sep 18, 2026

BOM:544045 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,115.402,118.252,097.352,105.252,105.25-1.17%1,622
Sep 17, 20262,132.052,141.702,090.002,130.152,130.152.29%2,006
Sep 16, 20262,100.952,111.252,058.752,082.552,082.55-1.80%1,878
Sep 15, 20262,122.852,141.002,100.002,120.802,120.80-0.13%3,531
Sep 11, 20262,151.052,164.902,114.902,123.552,123.55-2.08%3,110
Sep 10, 20262,188.002,195.552,167.002,168.552,168.55-0.91%1,470
Sep 9, 20262,185.302,200.652,160.702,188.552,188.55-0.11%2,313
Sep 8, 20262,208.952,217.002,173.852,190.952,190.95-0.44%1,434
Sep 7, 20262,207.852,226.952,198.002,200.552,200.55-0.34%1,434
Sep 4, 20262,236.902,236.902,186.002,207.952,207.950.07%2,114
Sep 3, 20262,202.452,214.702,195.002,206.402,206.400.20%1,995
Sep 2, 20262,222.002,224.852,195.002,201.902,201.90-1.14%16,575
Sep 1, 20262,267.502,267.502,220.002,227.302,227.30-0.44%1,409
Aug 31, 20262,206.752,279.602,188.852,237.252,237.251.80%5,718
Aug 28, 20262,204.752,211.252,191.002,197.652,197.65-0.71%14,855
Aug 27, 20262,208.902,232.002,205.002,213.452,213.450.18%1,799
Aug 26, 20262,215.002,229.902,198.852,213.152,209.500.13%596
Aug 25, 20262,203.002,217.002,187.002,210.252,206.600.46%1,494
Aug 24, 20262,203.352,218.102,197.002,200.152,196.52-0.38%2,122
Aug 21, 20262,199.002,225.002,199.002,208.452,204.81-0.08%1,386
Aug 20, 20262,197.202,237.602,197.202,210.202,206.550.61%82,872
Aug 19, 20262,223.752,223.752,191.602,196.752,193.13-0.93%758
Aug 18, 20262,216.602,222.802,206.802,217.452,213.79-0.03%2,933
Aug 17, 20262,190.452,223.702,190.452,218.202,214.540.13%893
Aug 14, 20262,225.452,238.152,203.702,215.352,211.70-0.89%2,832
Aug 13, 20262,240.002,255.252,231.452,235.302,231.61-0.22%801
Aug 12, 20262,221.202,248.952,221.202,240.252,236.560.23%2,614
Aug 11, 20262,252.402,252.402,228.002,235.002,231.31-0.62%1,373
Aug 10, 20262,263.802,263.802,235.402,249.002,245.29-0.52%3,596
Aug 7, 20262,270.002,270.002,230.002,260.852,257.120.43%23,535
Aug 6, 20262,260.752,260.752,228.002,251.202,247.490.12%1,345
Aug 5, 20262,260.002,284.302,225.352,248.602,244.89-0.22%7,415
Aug 4, 20262,220.952,260.002,190.002,253.502,249.78-1.43%89,674
Aug 3, 20262,294.752,323.502,260.002,286.202,282.431.09%7,374
Jul 31, 20262,254.002,278.402,226.852,261.502,257.770.33%2,049
Jul 30, 20262,274.752,279.202,250.002,254.002,250.28-1.14%1,335
Jul 29, 20262,280.702,305.002,269.052,280.102,276.340.41%72,155
Jul 28, 20262,271.552,291.002,266.902,270.902,267.150.24%2,527
Jul 27, 20262,265.252,273.002,250.302,265.452,261.711.96%4,842
Jul 24, 20262,220.002,241.402,206.052,221.852,218.19-0.52%6,602
Jul 23, 20262,267.952,281.952,206.602,233.402,229.72-1.54%2,708
Jul 22, 20262,270.002,285.002,242.902,268.302,264.56-0.11%2,663
Jul 21, 20262,257.452,275.952,255.052,270.902,267.150.47%93,933
Jul 20, 20262,259.752,285.002,250.002,260.302,256.570.19%1,256
Jul 17, 20262,269.002,276.952,211.002,255.952,252.23-0.12%2,303
Jul 16, 20262,307.552,335.852,245.202,258.602,254.88-1.56%6,119
Jul 15, 20262,294.052,348.002,280.752,294.502,290.72-0.04%2,893
Jul 14, 20262,358.952,368.652,290.002,295.402,291.61-2.72%4,169
Jul 13, 20262,366.402,383.452,335.002,359.652,355.76-0.67%4,648
Jul 10, 20262,321.052,402.852,309.952,375.502,371.582.29%15,727