Skip to main content
logo
DOMS Industries Limited (NSE:DOMS)
India flag India · Delayed Price · Currency is INR
2,231.50
-18.60 (-0.83%)
Aug 11, 2026, 3:30 PM IST

DOMS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20262,250.102,260.002,223.302,231.802,231.80-0.81%44,725
Aug 10, 20262,269.902,270.002,233.702,250.102,250.10-0.46%44,946
Aug 7, 20262,256.502,264.402,231.002,260.602,260.600.42%57,559
Aug 6, 20262,250.002,256.302,226.102,251.202,251.200.03%42,508
Aug 5, 20262,263.602,284.202,226.002,250.502,250.50-0.12%54,190
Aug 4, 20262,175.002,260.902,175.002,253.102,253.10-1.70%336,617
Aug 3, 20262,282.602,324.702,230.002,292.002,292.001.42%53,904
Jul 31, 20262,268.002,283.802,226.102,260.002,260.000.22%37,135
Jul 30, 20262,265.502,282.502,250.002,255.002,255.00-1.11%22,058
Jul 29, 20262,273.202,310.002,268.302,280.402,280.400.29%54,391
Jul 28, 20262,280.002,295.002,263.302,273.702,273.700.45%22,510
Jul 27, 20262,230.002,279.702,230.002,263.502,263.501.91%42,006
Jul 24, 20262,201.502,241.102,201.502,221.002,221.00-0.41%49,967
Jul 23, 20262,265.002,284.902,203.002,230.102,230.10-1.62%22,617
Jul 22, 20262,260.002,291.402,244.802,266.802,266.80-0.20%34,503
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