Skip to main content
logo
DOMS Industries Limited (NSE:DOMS)
India flag India · Delayed Price · Currency is INR
2,245.00
-51.80 (-2.26%)
Jun 25, 2026, 3:30 PM IST

DOMS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20262,288.002,300.502,245.002,252.102,252.10-1.95%63,216
Jun 24, 20262,310.502,315.002,285.102,296.802,296.80-0.16%133,544
Jun 23, 20262,265.002,339.802,265.002,300.502,300.500.93%115,372
Jun 22, 20262,282.702,318.002,245.602,279.302,279.300.23%180,097
Jun 19, 20262,329.202,329.602,245.102,274.102,274.10-2.70%251,860
Jun 18, 20262,337.002,381.802,315.402,337.302,337.300.58%184,924
Jun 17, 20262,206.002,349.002,200.002,323.902,323.900.43%6,390,068
Jun 16, 20262,280.002,337.002,240.002,314.002,314.001.94%228,183
Jun 15, 20262,310.002,310.002,241.402,270.002,270.00-0.92%96,317
Jun 12, 20262,280.102,319.902,250.502,291.002,291.001.58%166,942
Jun 11, 20262,111.002,279.002,103.102,255.402,255.406.46%826,941
Jun 10, 20262,089.702,237.702,089.702,118.602,118.601.33%393,904
Jun 9, 20262,100.002,108.702,086.302,090.802,090.800.22%22,096
Jun 8, 20262,075.702,107.602,061.602,086.302,086.30-0.32%20,532
Jun 5, 20262,128.902,147.402,082.502,093.102,093.10-1.37%48,251
Jun 4, 20262,154.002,189.702,115.302,122.202,122.20-1.51%58,828
Jun 3, 20262,180.002,182.902,141.102,154.702,154.70-1.27%21,017
Jun 2, 20262,162.002,199.402,152.402,182.402,182.400.53%28,484
Jun 1, 20262,189.902,220.702,156.002,170.902,170.90-0.65%24,596
May 29, 20262,209.402,219.902,180.002,185.102,185.10-1.10%24,120
May 27, 20262,202.002,224.002,190.002,209.402,209.400.30%18,330
May 26, 20262,199.002,223.702,190.002,202.702,202.70-0.10%21,908
May 25, 20262,225.002,231.002,194.002,205.002,205.000.05%31,369
May 22, 20262,243.802,254.702,199.202,203.902,203.90-1.59%48,100
May 21, 20262,295.002,295.002,225.002,239.402,239.40-1.04%53,816
May 20, 20262,299.702,309.802,255.002,263.002,263.00-2.86%65,918
May 19, 20262,322.002,348.002,241.002,329.702,329.702.05%139,683
May 18, 20262,263.502,298.402,176.102,282.802,282.800.85%85,017
May 15, 20262,203.002,355.002,203.002,263.502,263.502.22%216,172
May 14, 20262,222.002,242.802,168.002,214.302,214.30-0.35%56,095
May 13, 20262,249.002,263.702,190.302,222.002,222.00-1.74%59,232
May 12, 20262,310.002,317.202,255.202,261.402,261.40-2.98%63,243
May 11, 20262,331.002,365.002,305.002,330.802,330.80-0.49%23,003
May 8, 20262,354.002,372.802,325.002,342.202,342.20-0.62%24,528
May 7, 20262,365.002,382.002,346.002,356.802,356.80-0.29%19,595
May 6, 20262,342.202,383.902,340.002,363.602,363.601.63%31,245
May 5, 20262,339.902,351.902,302.002,325.802,325.80-0.64%39,365
May 4, 20262,309.902,348.802,292.002,340.702,340.702.16%25,512
Apr 30, 20262,297.002,317.802,286.502,291.202,291.20-0.30%22,198
Apr 29, 20262,306.002,328.002,288.702,298.002,298.000.11%34,905
Apr 28, 20262,325.002,325.002,275.002,295.402,295.40-1.40%126,797
Apr 27, 20262,337.102,339.602,301.002,328.002,328.000.53%31,635
Apr 24, 20262,371.102,387.902,303.002,315.802,315.80-2.72%44,782
Apr 23, 20262,400.002,429.002,372.002,380.502,380.50-1.60%30,458
Apr 22, 20262,392.602,425.002,338.102,419.102,419.101.11%85,086
Apr 21, 20262,378.002,410.002,367.002,392.602,392.601.18%33,196
Apr 20, 20262,410.002,422.502,351.102,364.802,364.80-1.12%44,873
Apr 17, 20262,385.502,435.002,378.102,391.502,391.500.35%46,588
Apr 16, 20262,425.002,425.002,373.002,383.102,383.10-0.21%28,442
Apr 15, 20262,434.502,434.502,371.502,388.202,388.200.62%48,618