Skip to main content
logo
DOMS Industries Limited (BOM:544045)
India flag India · Delayed Price · Currency is INR
2,239.90
-26.20 (-1.16%)
At close: May 21, 2026

BOM:544045 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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