Skip to main content
logo
DOMS Industries Limited (NSE:DOMS)
India flag India · Delayed Price · Currency is INR
2,572.10
+34.80 (1.37%)
Oct 31, 2025, 3:29 PM IST

DOMS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,537.302,600.002,535.602,572.102,572.101.37%64,212
Oct 30, 20252,523.002,543.902,519.902,537.302,537.300.25%13,835
Oct 29, 20252,554.002,554.002,512.302,531.002,531.00-0.48%12,645
Oct 28, 20252,539.002,550.002,500.202,543.302,543.301.03%25,503
Oct 27, 20252,513.002,524.802,499.102,517.402,517.400.66%17,463
Oct 24, 20252,510.002,515.002,480.202,500.802,500.800.54%17,243
Oct 23, 20252,543.902,548.002,482.002,487.302,487.30-1.46%38,808
Oct 21, 20252,488.002,530.002,488.002,524.202,524.201.52%12,864
Oct 20, 20252,499.002,501.002,475.002,486.502,486.500.33%39,883
Oct 17, 20252,509.002,510.102,475.002,478.202,478.20-1.05%27,298
Oct 16, 20252,505.002,554.902,490.002,504.602,504.600.32%42,690
Oct 15, 20252,501.602,519.602,471.802,496.702,496.70-0.20%34,339
Oct 14, 20252,529.902,563.002,491.002,501.602,501.60-1.05%39,672
Oct 13, 20252,550.102,550.102,515.102,528.202,528.20-0.99%21,880
Oct 10, 20252,556.002,568.402,538.302,553.402,553.40-0.12%18,488
Oct 9, 20252,580.002,591.902,534.002,556.402,556.40-1.62%30,556
Oct 8, 20252,590.002,625.802,560.002,598.502,598.50-0.44%70,132
Oct 7, 20252,485.002,653.202,485.002,610.102,610.104.99%947,495
Oct 6, 20252,512.502,516.402,477.102,486.002,486.00-0.59%13,276
Oct 3, 20252,497.102,512.802,475.002,500.802,500.800.13%20,558
Oct 1, 20252,498.702,511.302,471.002,497.502,497.500.45%46,859
Sep 30, 20252,513.202,550.002,452.202,486.302,486.30-1.07%33,991
Sep 29, 20252,480.202,559.602,468.402,513.202,513.201.33%47,518
Sep 26, 20252,535.002,547.602,474.002,480.302,480.30-2.94%35,894
Sep 25, 20252,614.802,614.802,532.502,555.302,555.30-2.21%19,400
Sep 24, 20252,610.002,638.602,596.102,613.002,613.00-0.04%33,323
Sep 23, 20252,624.002,625.002,600.002,614.002,614.00-0.33%16,440
Sep 22, 20252,629.902,640.002,600.002,622.602,622.600.01%34,106
Sep 19, 20252,588.002,636.702,575.002,622.302,622.300.99%37,002
Sep 18, 20252,608.002,657.002,579.202,596.602,596.60-0.78%32,945
Sep 17, 20252,600.002,631.902,585.002,617.002,617.000.70%35,587
Sep 16, 20252,640.002,650.002,591.102,598.802,598.80-1.46%46,259
Sep 15, 20252,597.402,655.902,581.002,637.202,637.201.56%75,497
Sep 12, 20252,595.802,633.902,562.002,596.802,593.650.04%76,396
Sep 11, 20252,570.002,600.702,565.302,595.802,592.650.41%42,920
Sep 10, 20252,600.002,620.002,575.002,585.302,582.16-0.22%129,334
Sep 9, 20252,603.802,615.002,570.002,590.902,587.76-0.51%61,232
Sep 8, 20252,650.002,662.002,567.902,604.202,601.04-1.59%94,885
Sep 5, 20252,739.502,760.002,621.702,646.402,643.19-1.70%367,040
Sep 4, 20252,725.002,770.002,575.002,692.202,688.937.55%2,672,041
Sep 3, 20252,481.002,535.302,462.602,503.302,500.260.92%46,142
Sep 2, 20252,470.002,497.702,446.102,480.402,477.391.44%32,678
Sep 1, 20252,433.002,450.002,420.202,445.202,442.240.56%47,544
Aug 29, 20252,450.002,464.902,412.202,431.702,428.76-0.52%32,283
Aug 28, 20252,461.102,464.902,423.202,444.302,441.34-0.69%26,463
Aug 26, 20252,493.002,493.002,441.302,461.302,458.32-1.28%40,672
Aug 25, 20252,482.502,507.902,469.502,493.102,490.080.78%54,786
Aug 22, 20252,512.002,512.002,465.602,473.902,470.91-1.18%33,382
Aug 21, 20252,490.002,522.802,483.402,503.502,500.470.68%62,568
Aug 20, 20252,471.002,490.402,441.302,486.502,483.490.58%35,766