Skip to main content
logo
DOMS Industries Limited (NSE:DOMS)
India flag India · Delayed Price · Currency is INR
2,145.00
+46.20 (2.20%)
Sep 23, 2026, 3:30 PM IST

DOMS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 3, 20262,282.602,324.702,230.002,292.002,288.201.42%53,904
Jul 31, 20262,268.002,283.802,226.102,260.002,256.260.22%37,135
Jul 30, 20262,265.502,282.502,250.002,255.002,251.27-1.11%22,058
Jul 29, 20262,273.202,310.002,268.302,280.402,276.620.29%54,391
Jul 28, 20262,280.002,295.002,263.302,273.702,269.930.45%22,510
Jul 27, 20262,230.002,279.702,230.002,263.502,259.751.91%42,006
Jul 24, 20262,201.502,241.102,201.502,221.002,217.32-0.41%49,967
Jul 23, 20262,265.002,284.902,203.002,230.102,226.41-1.62%22,617
Jul 22, 20262,260.002,291.402,244.802,266.802,263.05-0.20%34,503
Jul 21, 20262,260.002,276.002,255.102,271.402,267.640.23%39,120
Jul 20, 20262,250.002,288.702,249.002,266.202,262.450.03%49,679
Jul 17, 20262,274.802,277.602,240.002,265.502,261.750.43%23,317
Jul 16, 20262,299.502,336.302,246.302,255.802,252.06-1.62%71,198
Jul 15, 20262,299.902,348.002,282.602,292.902,289.10-0.09%29,882