Skip to main content
logo
DOMS Industries Limited (NSE:DOMS)
India flag India · Delayed Price · Currency is INR
2,263.40
-8.00 (-0.35%)
Jul 22, 2026, 3:30 PM IST

DOMS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20262,260.002,276.002,255.102,271.402,271.400.23%39,120
Jul 20, 20262,250.002,288.702,249.002,266.202,266.200.03%49,679
Jul 17, 20262,274.802,277.602,240.002,265.502,265.500.43%23,317
Jul 16, 20262,299.502,336.302,246.302,255.802,255.80-1.62%71,198
Jul 15, 20262,299.902,348.002,282.602,292.902,292.90-0.09%29,882
Jul 14, 20262,369.002,369.002,288.002,295.002,295.00-2.73%67,545
Jul 13, 20262,350.002,385.002,334.702,359.502,359.50-0.70%34,730
Jul 10, 20262,312.902,403.002,309.902,376.202,376.202.33%111,604
Jul 9, 20262,253.902,340.002,242.302,322.102,322.103.30%44,846
Jul 8, 20262,306.002,308.402,237.002,247.902,247.90-2.57%28,161
Jul 7, 20262,330.902,339.002,302.002,307.202,307.20-1.02%19,539
Jul 6, 20262,320.002,342.002,300.502,330.902,330.900.88%19,076
Jul 3, 20262,350.002,354.402,305.502,310.502,310.50-1.27%26,402
Jul 2, 20262,288.002,355.802,288.002,340.302,340.302.24%106,681
Jul 1, 20262,309.602,369.402,268.302,289.002,289.00-0.89%65,696
Jun 30, 20262,231.102,347.002,231.102,309.602,309.603.52%198,099
Jun 29, 20262,252.102,280.002,214.202,231.102,231.10-0.93%67,613
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