Skip to main content
logo
DOMS Industries Limited (NSE:DOMS)
India flag India · Delayed Price · Currency is INR
2,405.00
-98.20 (-3.92%)
Aug 12, 2025, 3:30 PM IST

DOMS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20252,550.002,608.902,490.002,494.902,494.90-0.33%744,377
Aug 11, 20252,345.002,569.002,321.502,503.202,503.209.42%3,424,943
Aug 8, 20252,365.002,365.002,275.402,287.702,287.70-2.04%64,618
Aug 7, 20252,380.002,380.002,298.802,335.402,335.40-2.61%102,164
Aug 6, 20252,435.002,436.002,360.002,398.002,398.00-1.15%40,164
Aug 5, 20252,365.002,431.502,348.002,426.002,426.002.56%61,649
Aug 4, 20252,300.102,379.702,297.502,365.402,365.402.06%40,062
Aug 1, 20252,334.202,349.902,306.102,317.602,317.60-1.07%17,299
Jul 31, 20252,330.002,368.902,300.002,342.602,342.600.31%31,556
Jul 30, 20252,365.102,367.902,325.102,335.302,335.30-1.48%20,861
Jul 29, 20252,306.502,388.502,285.102,370.302,370.302.34%77,199
Jul 28, 20252,369.002,373.002,299.502,316.102,316.10-2.23%47,107
Jul 25, 20252,405.002,405.002,354.402,369.002,369.00-1.11%26,453
Jul 24, 20252,362.002,410.002,352.302,395.602,395.601.44%163,468
Jul 23, 20252,398.302,409.502,355.602,361.602,361.60-1.53%51,897
Jul 22, 20252,380.502,410.802,356.602,398.302,398.300.99%142,924
Jul 21, 20252,375.102,397.002,350.002,374.802,374.80-0.11%29,505
Jul 18, 20252,392.002,400.002,370.002,377.402,377.40-0.71%22,724
Jul 17, 20252,387.702,424.502,374.902,394.402,394.400.28%41,187
Jul 16, 20252,421.602,429.902,376.102,387.702,387.70-1.40%95,444
Jul 15, 20252,355.002,435.002,340.202,421.602,421.603.78%224,224
Jul 14, 20252,350.002,355.002,320.102,333.502,333.50-1.03%80,539
Jul 11, 20252,410.002,410.002,336.002,357.702,357.70-1.76%68,258
Jul 10, 20252,427.502,443.002,395.002,400.002,400.00-1.13%62,265
Jul 9, 20252,410.002,446.002,409.902,427.502,427.500.09%59,505
Jul 8, 20252,451.202,467.802,416.202,425.402,425.40-1.15%38,939
Jul 7, 20252,441.002,473.202,432.002,453.602,453.60-0.17%36,273
Jul 4, 20252,480.002,493.102,445.002,457.902,457.90-0.42%26,037
Jul 3, 20252,447.202,486.802,441.402,468.302,468.300.86%24,528
Jul 2, 20252,485.602,493.602,427.102,447.202,447.20-1.54%68,309
Jul 1, 20252,522.202,534.902,480.002,485.602,485.60-1.35%40,568
Jun 30, 20252,482.002,544.702,448.002,519.702,519.701.14%147,919
Jun 27, 20252,515.202,519.002,481.102,491.402,491.400.05%44,235
Jun 26, 20252,520.002,522.002,475.402,490.202,490.20-0.52%44,776
Jun 25, 20252,499.002,515.102,491.302,503.202,503.200.18%56,019
Jun 24, 20252,460.002,521.202,450.002,498.702,498.702.55%186,864
Jun 23, 20252,430.002,454.602,407.102,436.502,436.50-0.70%107,630
Jun 20, 20252,402.802,474.902,380.202,453.602,453.602.11%189,678
Jun 19, 20252,444.402,448.002,371.002,402.802,402.80-1.39%55,661
Jun 18, 20252,414.402,444.402,384.002,436.602,436.601.03%98,653
Jun 17, 20252,389.902,432.302,348.002,411.802,411.801.64%109,490
Jun 16, 20252,353.502,379.902,287.102,372.802,372.801.63%91,108
Jun 13, 20252,360.002,365.702,315.802,334.702,334.70-1.55%105,470
Jun 12, 20252,409.902,409.902,355.102,371.402,371.40-0.72%68,151
Jun 11, 20252,409.202,427.202,375.002,388.602,388.60-0.86%131,976
Jun 10, 20252,429.002,438.802,395.002,409.202,409.20-0.65%69,342
Jun 9, 20252,448.002,449.902,411.002,425.002,425.000.25%51,385
Jun 6, 20252,440.002,444.402,403.902,419.002,419.00-0.84%63,997
Jun 5, 20252,457.302,460.602,435.002,439.602,439.600.16%70,657
Jun 4, 20252,492.002,492.202,430.002,435.802,435.80-1.18%55,909