Skip to main content
logo
DOMS Industries Limited (NSE:DOMS)
India flag India · Delayed Price · Currency is INR
2,275.00
+60.70 (2.74%)
May 15, 2026, 3:29 PM IST

DOMS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 13, 20262,379.002,404.002,333.502,373.402,373.40-1.46%21,120
Apr 10, 20262,396.502,428.702,382.102,408.602,408.600.50%24,073
Apr 9, 20262,361.002,403.102,351.502,396.502,396.500.90%40,200
Apr 8, 20262,403.002,409.102,367.702,375.202,375.201.26%34,572
Apr 7, 20262,325.002,384.702,306.002,345.702,345.700.89%38,365
Apr 6, 20262,347.002,347.002,284.902,324.902,324.90-1.34%54,928
Apr 2, 20262,334.902,371.402,291.502,356.402,356.400.48%41,630
Apr 1, 20262,375.002,393.502,292.102,345.102,345.102.03%81,582
Mar 30, 20262,235.002,311.302,168.002,298.402,298.402.41%120,440
Mar 27, 20262,320.002,321.902,206.202,244.402,244.40-3.99%85,130
Mar 25, 20262,300.002,363.002,290.802,337.602,337.601.84%96,770
Mar 24, 20262,308.602,309.802,215.002,295.402,295.403.90%127,332
Mar 23, 20262,221.602,238.702,177.602,209.202,209.20-3.05%87,915
Mar 20, 20262,169.702,295.502,169.702,278.802,278.804.77%233,219
Mar 19, 20262,221.002,221.002,155.002,175.002,175.00-3.09%92,888
Mar 18, 20262,179.902,262.002,153.002,244.302,244.304.06%208,924
Mar 17, 20262,129.502,185.002,110.102,156.702,156.700.79%98,518
Mar 16, 20262,088.802,155.002,033.602,139.702,139.702.75%213,882
Mar 13, 20262,172.302,205.902,050.002,082.502,082.50-3.32%391,057
Mar 12, 20262,082.302,389.102,069.102,154.002,154.002.68%6,786,271
Mar 11, 20262,115.102,125.002,088.202,097.702,097.70-0.71%56,541
Mar 10, 20262,094.902,149.002,058.302,112.702,112.702.77%35,399
Mar 9, 20262,075.002,085.702,023.902,055.802,055.80-1.92%53,949
Mar 6, 20262,130.002,150.002,081.302,096.102,096.10-2.21%46,976
Mar 5, 20262,230.002,239.902,100.002,143.402,143.40-2.53%70,270
Mar 4, 20262,210.002,239.302,184.002,199.002,199.00-2.68%39,906
Mar 2, 20262,299.802,299.802,211.002,259.602,259.60-3.10%22,300
Feb 27, 20262,337.502,345.002,311.002,332.002,332.00-0.66%18,380