Skip to main content
logo
DOMS Industries Limited (NSE:DOMS)
India flag India · Delayed Price · Currency is INR
2,095.00
+6.60 (0.32%)
Oct 14, 2026, 3:30 PM IST

DOMS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20262,088.002,104.602,080.902,095.002,095.000.32%8,018
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
Aug 25, 20262,201.702,219.402,182.002,212.302,208.640.48%17,687
Aug 24, 20262,203.402,217.802,193.302,201.702,198.05-0.21%10,334
Aug 21, 20262,210.402,227.402,192.302,206.302,202.65-0.16%11,373
Aug 20, 20262,199.402,239.602,195.102,209.902,206.240.77%22,213
Aug 19, 20262,215.002,217.902,190.002,193.102,189.47-1.15%26,995
Aug 18, 20262,215.002,225.702,207.302,218.602,214.930.02%16,908
Aug 17, 20262,219.102,224.102,203.002,218.102,214.430.10%25,863
Aug 14, 20262,230.502,242.902,202.302,215.902,212.23-0.84%19,246
Aug 13, 20262,240.002,255.002,230.002,234.602,230.90-0.33%16,575
Aug 12, 20262,231.802,247.002,219.302,242.002,238.290.46%24,235
Aug 11, 20262,250.102,260.002,223.302,231.802,228.10-0.81%44,725
Aug 10, 20262,269.902,270.002,233.702,250.102,246.37-0.46%44,946
Aug 7, 20262,256.502,264.402,231.002,260.602,256.860.42%57,559
Aug 6, 20262,250.002,256.302,226.102,251.202,247.470.03%42,508
Aug 5, 20262,263.602,284.202,226.002,250.502,246.77-0.12%54,190
Aug 4, 20262,175.002,260.902,175.002,253.102,249.37-1.70%336,617