Skip to main content
DOMS Industries Limited (BOM:544045)
India flag India · Delayed Price · Currency is INR
2,479.30
-77.80 (-3.04%)
At close: Sep 26, 2025

DOMS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,557.052,557.052,473.502,479.302,479.30-3.04%4,732
Sep 25, 20252,606.002,606.002,535.302,557.102,557.10-2.21%3,300
Sep 24, 20252,612.052,635.452,595.352,614.902,614.900.08%1,861
Sep 23, 20252,610.352,625.002,599.902,612.802,612.80-0.46%2,498
Sep 22, 20252,600.352,636.952,597.552,624.952,624.950.25%1,779
Sep 19, 20252,597.002,632.052,575.002,618.302,618.300.82%3,138
Sep 18, 20252,619.852,652.402,579.952,597.002,597.00-0.72%2,121
Sep 17, 20252,600.002,626.602,593.602,615.902,615.900.68%1,974
Sep 16, 20252,649.602,649.602,593.652,598.202,598.20-1.45%3,572
Sep 15, 20252,570.052,655.002,570.052,636.352,636.351.49%5,763
Sep 12, 20252,677.952,677.952,564.602,597.602,594.450.10%2,958
Sep 11, 20252,574.702,601.952,574.702,594.952,591.800.44%1,503
Sep 10, 20252,599.002,616.302,577.002,583.652,580.52-0.22%3,002
Sep 9, 20252,600.302,612.502,570.002,589.452,586.31-0.57%8,032
Sep 8, 20252,647.552,661.302,565.002,604.302,601.14-1.62%11,870
Sep 5, 20252,710.152,763.502,620.902,647.152,643.94-1.66%26,367
Sep 4, 20252,743.652,750.002,573.652,691.802,688.547.57%129,089
Sep 3, 20252,497.802,535.002,469.602,502.452,499.420.92%2,224
Sep 2, 20252,468.452,495.952,444.452,479.602,476.591.36%3,654
Sep 1, 20252,430.002,449.902,424.352,446.452,443.480.69%1,121
Aug 29, 20252,461.952,461.952,413.202,429.702,426.75-0.55%1,094
Aug 28, 20252,477.652,477.652,424.452,443.102,440.14-0.68%2,622
Aug 26, 20252,474.952,480.602,443.502,459.902,456.92-1.31%2,680
Aug 25, 20252,476.702,509.152,469.002,492.452,489.430.68%5,065
Aug 22, 20252,514.002,515.002,467.352,475.652,472.65-0.95%1,775
Aug 21, 20252,485.252,520.002,485.252,499.402,496.370.54%1,896
Aug 20, 20252,475.052,489.952,441.452,486.052,483.040.43%6,282
Aug 19, 20252,507.852,509.952,460.002,475.352,472.35-0.66%5,607
Aug 18, 20252,401.452,520.002,401.452,491.852,488.833.97%8,328
Aug 14, 20252,389.602,410.002,368.852,396.652,393.740.80%6,418
Aug 13, 20252,409.952,435.902,333.952,377.702,374.82-1.79%13,929
Aug 12, 20252,540.202,610.302,400.002,420.952,418.01-3.48%81,075
Aug 11, 20252,368.952,572.152,321.502,508.252,505.219.65%183,248
Aug 8, 20252,359.052,359.902,279.352,287.552,284.78-1.98%2,568
Aug 7, 20252,370.052,370.352,297.552,333.702,330.87-2.91%6,907
Aug 6, 20252,430.002,430.002,362.002,403.652,400.74-1.06%4,524
Aug 5, 20252,352.052,432.102,350.002,429.402,426.452.73%2,328
Aug 4, 20252,319.952,374.002,300.002,364.802,361.932.05%3,037
Aug 1, 20252,337.952,348.352,310.002,317.252,314.44-1.30%2,877
Jul 31, 20252,334.452,367.402,301.752,347.702,344.850.60%2,013
Jul 30, 20252,373.502,373.502,329.352,333.752,330.92-1.48%932
Jul 29, 20252,314.952,385.002,287.002,368.852,365.982.31%2,273
Jul 28, 20252,361.352,372.552,305.002,315.402,312.59-2.20%2,929
Jul 25, 20252,383.052,384.352,355.002,367.452,364.58-1.34%4,535
Jul 24, 20252,341.452,407.602,341.452,399.552,396.641.62%2,531
Jul 23, 20252,416.952,416.952,357.002,361.402,358.54-1.42%2,295
Jul 22, 20252,389.952,410.002,356.052,395.452,392.550.80%4,113
Jul 21, 20252,393.602,393.602,353.552,376.402,373.52-0.07%4,856
Jul 18, 20252,400.002,400.002,374.952,378.152,375.27-0.62%1,173
Jul 17, 20252,376.052,420.852,372.352,392.952,390.050.22%3,306