Skip to main content
logo
DOMS Industries Limited (NSE:DOMS)
India flag India · Delayed Price · Currency is INR
2,050.00
+0.10 (0.00%)
Nov 6, 2026, 3:29 PM IST

DOMS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,070.002,070.002,024.302,050.002,050.00-21,523
Nov 5, 20262,010.002,115.901,997.202,049.902,049.904.05%136,796
Nov 4, 20261,892.002,048.001,890.001,970.101,970.103.97%394,098
Nov 3, 20261,820.001,925.001,775.001,894.801,894.802.70%68,439
Nov 2, 20261,839.601,900.001,821.001,845.001,845.001.18%38,358
Oct 30, 20261,832.201,847.901,810.001,823.501,823.50-0.47%25,388
Oct 29, 20261,851.801,853.801,814.801,832.201,832.20-1.42%22,420
Oct 28, 20261,863.701,884.701,845.101,858.501,858.50-0.28%12,243
Oct 27, 20261,895.501,899.601,852.101,863.701,863.70-1.22%16,563
Oct 26, 20261,861.301,914.201,832.301,886.801,886.800.67%37,137
Oct 23, 20261,945.001,947.101,860.001,874.201,874.20-3.83%56,333
Oct 22, 20261,980.001,993.901,942.501,948.901,948.90-2.30%17,781
Oct 21, 20262,060.302,068.101,988.001,994.701,994.70-3.85%25,614
Oct 19, 20262,104.602,119.502,069.902,074.602,074.60-1.42%8,027
Oct 16, 20262,134.802,134.802,100.002,104.502,104.50-0.96%9,785
Oct 15, 20262,089.002,169.302,089.002,124.802,124.801.69%65,872
Oct 14, 20262,088.002,104.602,080.902,089.502,089.500.05%8,015
Oct 13, 20262,058.002,095.002,058.002,088.402,088.400.87%6,693
Oct 12, 20262,065.302,090.002,065.302,070.302,070.300.53%6,528
Oct 9, 20262,066.802,067.102,041.002,059.402,059.400.10%13,281
Oct 8, 20262,055.002,080.002,046.502,057.402,057.40-0.07%15,910
Oct 7, 20262,070.002,075.802,052.102,058.902,058.90-0.69%8,258
Oct 6, 20262,079.802,085.002,065.002,073.202,073.20-0.32%11,709
Oct 5, 20262,109.902,109.902,053.002,079.802,079.80-0.84%18,688
Oct 1, 20262,094.602,110.002,075.002,097.502,097.50-0.45%19,783
Sep 30, 20262,056.402,122.002,044.102,107.002,107.002.66%46,672
Sep 29, 20262,040.202,083.002,020.002,052.402,052.400.29%56,107
Sep 28, 20262,083.902,088.602,045.002,046.502,046.50-1.75%31,057
Sep 25, 20262,104.302,109.002,077.502,083.002,083.00-1.23%13,623
Sep 24, 20262,130.002,133.902,100.002,109.002,109.00-1.52%13,316
Sep 23, 20262,098.802,147.002,091.602,141.502,141.502.03%32,015
Sep 22, 20262,109.002,111.702,087.202,098.802,098.800.75%19,537
Sep 21, 20262,105.302,115.302,072.002,083.102,083.10-1.05%13,031
Sep 18, 20262,121.602,122.902,097.402,105.302,105.30-0.77%20,153
Sep 17, 20262,088.202,140.002,088.202,121.602,121.601.75%36,511
Sep 16, 20262,102.602,115.702,061.302,085.202,085.20-1.66%20,224
Sep 15, 20262,125.102,143.802,103.002,120.402,120.40-0.03%19,480
Sep 11, 20262,151.002,165.102,110.002,121.002,121.00-2.06%28,530
Sep 10, 20262,195.002,198.502,155.102,165.602,165.60-1.15%14,571
Sep 9, 20262,170.002,196.402,159.902,190.802,190.80-0.03%157,465
Sep 8, 20262,194.002,215.302,170.002,191.402,191.40-0.46%38,304
Sep 7, 20262,203.002,225.002,195.002,201.502,201.50-0.33%28,632
Sep 4, 20262,205.002,224.802,183.202,208.702,208.700.05%77,261
Sep 3, 20262,207.102,215.702,194.002,207.602,207.600.06%25,864
Sep 2, 20262,220.002,226.902,193.402,206.302,206.30-1.02%29,319
Sep 1, 20262,226.002,249.002,221.202,229.002,229.00-0.16%14,876
Aug 31, 20262,200.002,279.902,188.002,232.502,232.501.53%184,944
Aug 28, 20262,193.002,214.402,186.102,198.902,198.90-0.72%25,988
Aug 27, 20262,209.002,235.002,201.202,214.902,214.900.66%13,731
Aug 26, 20262,216.702,232.002,190.202,204.002,200.35-0.38%30,106