Skip to main content
logo
DOMS Industries Limited (NSE:DOMS)
India flag India · Delayed Price · Currency is INR
2,333.50
-7.90 (-0.34%)
Feb 19, 2026, 11:10 AM IST

DOMS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 20262,361.102,386.802,325.402,341.402,341.40-0.36%30,043
Feb 17, 20262,360.002,373.902,334.602,349.902,349.90-0.78%16,859
Feb 16, 20262,368.002,381.802,350.002,368.302,368.300.11%8,435
Feb 13, 20262,403.902,404.002,340.002,365.702,365.70-1.99%97,056
Feb 12, 20262,461.902,462.002,406.502,413.702,413.70-1.96%27,535
Feb 11, 20262,496.002,496.002,450.102,461.902,461.90-0.88%18,045
Feb 10, 20262,420.002,516.302,412.402,483.802,483.802.55%69,741
Feb 9, 20262,424.002,467.502,400.502,422.102,422.100.13%36,542
Feb 6, 20262,440.002,450.002,407.002,419.002,419.00-2.23%25,210
Feb 5, 20262,465.002,755.002,408.002,474.302,474.300.24%30,631
Feb 4, 20262,407.102,485.002,387.402,468.402,468.401.90%47,769
Feb 3, 20262,460.102,487.802,406.002,422.402,422.401.52%47,857
Feb 2, 20262,355.002,460.002,345.002,386.202,386.200.72%24,959
Feb 1, 20262,410.002,419.002,332.502,369.202,369.20-0.54%18,047
Jan 30, 20262,287.902,389.902,271.902,382.002,382.004.11%41,692
Jan 29, 20262,335.002,351.002,265.002,287.902,287.90-2.72%46,266
Jan 28, 20262,344.302,384.502,320.402,351.802,351.800.48%22,105
Jan 27, 20262,378.002,409.902,318.202,340.602,340.60-1.78%61,340
Jan 23, 20262,418.002,438.902,338.902,383.002,383.00-1.04%25,230
Jan 22, 20262,405.002,429.902,400.002,408.002,408.000.37%18,491
Jan 21, 20262,413.002,438.502,342.002,399.202,399.20-2.33%65,646
Jan 20, 20262,550.002,550.202,409.002,456.402,456.40-4.10%34,982
Jan 19, 20262,515.002,582.702,500.002,561.302,561.300.71%30,140
Jan 16, 20262,517.202,585.402,487.602,543.202,543.201.03%45,697
Jan 14, 20262,450.002,539.402,450.002,517.202,517.202.63%48,262
Jan 13, 20262,470.002,492.702,437.002,452.602,452.60-0.67%16,363
Jan 12, 20262,485.002,497.802,445.002,469.102,469.10-0.91%28,494
Jan 9, 20262,546.302,546.302,475.302,491.802,491.80-2.64%65,878
Jan 8, 20262,605.002,616.902,543.102,559.302,559.30-1.80%45,198
Jan 7, 20262,633.002,636.602,585.002,606.202,606.20-1.34%38,585
Jan 6, 20262,661.002,695.002,626.002,641.702,641.70-0.75%32,874
Jan 5, 20262,675.002,699.002,638.102,661.602,661.60-0.46%106,164
Jan 2, 20262,583.002,706.402,583.002,673.902,673.902.77%110,649
Jan 1, 20262,614.602,630.002,581.002,601.802,601.80-0.52%15,811
Dec 31, 20252,541.702,628.402,531.702,615.402,615.402.97%50,265
Dec 30, 20252,530.002,547.802,511.702,539.902,539.900.31%14,120
Dec 29, 20252,550.002,577.402,524.002,532.102,532.10-1.55%15,655
Dec 26, 20252,574.602,585.002,545.802,572.002,572.00-0.10%15,855
Dec 24, 20252,569.302,586.002,535.202,574.602,574.600.28%21,506
Dec 23, 20252,600.002,600.002,558.802,567.502,567.50-0.38%14,746
Dec 22, 20252,602.002,602.002,566.602,577.202,577.20-0.47%13,333
Dec 19, 20252,525.002,599.902,525.002,589.402,589.401.99%24,441
Dec 18, 20252,525.002,553.702,505.002,538.802,538.800.33%16,180
Dec 17, 20252,536.002,570.002,521.902,530.402,530.40-0.71%14,310
Dec 16, 20252,595.002,595.002,536.002,548.602,548.60-1.60%18,840
Dec 15, 20252,569.002,602.002,550.002,590.102,590.100.71%19,207
Dec 12, 20252,551.902,575.002,533.002,571.902,571.901.54%34,542
Dec 11, 20252,504.102,551.002,492.002,533.002,533.000.98%23,770
Dec 10, 20252,536.802,600.402,495.002,508.302,508.30-1.12%34,737
Dec 9, 20252,572.102,572.102,485.102,536.802,536.80-1.60%47,978