Skip to main content
logo
DOMS Industries Limited (NSE:DOMS)
India flag India · Delayed Price · Currency is INR
2,600.50
-31.00 (-1.18%)
Dec 5, 2025, 3:29 PM IST

DOMS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 24, 20252,510.002,515.002,480.202,500.802,500.800.54%17,238
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%39,879
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%39,663
Oct 13, 20252,550.102,550.102,515.102,528.202,528.20-0.99%21,798
Oct 10, 20252,556.002,568.402,538.302,553.402,553.40-0.12%18,478
Oct 9, 20252,580.002,591.902,534.002,556.402,556.40-1.62%30,536
Oct 8, 20252,590.002,625.802,560.002,598.502,598.50-0.44%70,058
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%46,786
Sep 30, 20252,513.202,550.002,452.202,486.302,486.30-1.07%33,990
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