Skip to main content
logo
DOMS Industries Limited (NSE:DOMS)
India flag India · Delayed Price · Currency is INR
2,612.90
-28.80 (-1.09%)
Jan 7, 2026, 11:50 AM IST

DOMS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 8, 20252,614.902,625.002,543.602,578.102,578.10-0.86%44,190
Dec 5, 20252,628.202,636.702,580.302,600.502,600.50-1.18%29,219
Dec 4, 20252,609.002,639.802,576.602,631.502,631.500.86%118,158
Dec 3, 20252,550.002,665.902,526.002,609.002,609.004.22%1,871,777
Dec 2, 20252,494.602,510.702,481.302,503.402,503.400.35%9,846
Dec 1, 20252,516.102,516.102,485.002,494.602,494.60-0.61%13,256
Nov 28, 20252,537.002,538.902,503.002,510.002,510.00-0.47%10,266
Nov 27, 20252,533.802,554.702,515.102,521.802,521.80-1.08%11,341
Nov 26, 20252,535.302,575.002,527.302,549.402,549.400.93%22,618
Nov 25, 20252,523.302,529.902,495.002,525.902,525.900.30%17,593
Nov 24, 20252,518.002,528.202,490.502,518.402,518.40-0.03%16,675
Nov 21, 20252,553.402,571.502,500.002,519.202,519.20-0.54%36,993
Nov 20, 20252,558.602,575.602,522.802,532.902,532.90-0.97%15,857
Nov 19, 20252,557.002,567.302,535.202,557.702,557.700.15%16,067
Nov 18, 20252,613.202,614.602,540.002,553.802,553.80-1.76%64,647
Nov 17, 20252,625.002,649.102,581.002,599.602,599.60-0.84%41,127
Nov 14, 20252,514.602,633.002,505.902,621.702,621.704.49%109,551
Nov 13, 20252,550.002,550.002,500.002,509.002,509.00-1.18%30,304
Nov 12, 20252,567.802,571.002,520.002,538.902,538.90-1.06%36,084
Nov 11, 20252,540.002,582.502,501.502,566.002,566.001.85%85,190
Nov 10, 20252,474.602,542.002,450.002,519.302,519.301.81%42,453
Nov 7, 20252,524.002,524.002,466.102,474.602,474.60-2.89%45,978
Nov 6, 20252,490.102,560.002,490.102,548.202,548.200.58%123,018
Nov 4, 20252,560.002,571.802,488.002,533.402,533.40-1.05%54,664
Nov 3, 20252,575.002,584.802,551.002,560.402,560.40-0.45%16,524
Oct 31, 20252,537.302,600.002,535.602,572.102,572.101.37%64,165
Oct 30, 20252,523.002,543.902,519.902,537.302,537.300.25%13,832
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%25,478
Oct 27, 20252,513.002,524.802,499.102,517.402,517.400.66%17,446