Skip to main content
logo
DOMS Industries Limited (NSE:DOMS)
India flag India · Delayed Price · Currency is INR
2,154.00
+56.30 (2.68%)
At close: Mar 12, 2026

DOMS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 20262,082.302,389.102,069.102,154.002,154.002.68%6,786,271
Mar 11, 20262,115.102,125.002,088.202,097.702,097.70-0.71%56,541
Mar 10, 20262,094.902,149.002,058.302,112.702,112.702.77%35,399
Mar 9, 20262,075.002,085.702,023.902,055.802,055.80-1.92%53,949
Mar 6, 20262,130.002,150.002,081.302,096.102,096.10-2.21%46,976
Mar 5, 20262,230.002,239.902,100.002,143.402,143.40-2.53%70,270
Mar 4, 20262,210.002,239.302,184.002,199.002,199.00-2.68%39,906
Mar 2, 20262,299.802,299.802,211.002,259.602,259.60-3.10%22,300
Feb 27, 20262,337.502,345.002,311.002,332.002,332.00-0.66%18,380
Feb 26, 20262,380.002,383.402,325.002,347.402,347.40-1.29%23,690
Feb 25, 20262,369.602,389.402,365.502,378.102,378.100.57%57,261
Feb 24, 20262,290.002,387.002,286.002,364.602,364.602.90%159,398
Feb 23, 20262,313.002,315.102,285.002,298.002,298.00-0.65%20,764
Feb 20, 20262,320.002,329.102,281.502,313.002,313.00-0.55%35,361
Feb 19, 20262,344.602,372.702,314.002,325.702,325.70-0.67%22,796
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