DOMS Industries Limited DOMS
NSE · India · Producer Manufacturing
INR 2,110.00+3.00 (+0.14%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 2,097.50 | -0.45% | INR 2,094.60 | INR 2,110.00 | INR 2,075.00 | 19.78K |
| 2026-09-30 | INR 2,107.00 | +2.66% | INR 2,056.40 | INR 2,122.00 | INR 2,044.10 | 46.67K |
| 2026-09-29 | INR 2,052.40 | +0.29% | INR 2,040.20 | INR 2,083.00 | INR 2,020.00 | 56.11K |
| 2026-09-28 | INR 2,046.50 | -1.75% | INR 2,083.90 | INR 2,088.60 | INR 2,045.00 | 31.06K |
| 2026-09-25 | INR 2,083.00 | -1.23% | INR 2,104.30 | INR 2,109.00 | INR 2,077.50 | 13.62K |
| 2026-09-24 | INR 2,109.00 | -1.52% | INR 2,130.00 | INR 2,133.90 | INR 2,100.00 | 13.32K |
| 2026-09-23 | INR 2,141.50 | +2.03% | INR 2,098.80 | INR 2,147.00 | INR 2,091.60 | 32.02K |
| 2026-09-22 | INR 2,098.80 | +0.75% | INR 2,109.00 | INR 2,111.70 | INR 2,087.20 | 19.54K |
| 2026-09-21 | INR 2,083.10 | -1.05% | INR 2,105.30 | INR 2,115.30 | INR 2,072.00 | 13.03K |
| 2026-09-18 | INR 2,105.30 | -0.77% | INR 2,121.60 | INR 2,122.90 | INR 2,097.40 | 20.15K |
| 2026-09-17 | INR 2,121.60 | +1.75% | INR 2,088.20 | INR 2,140.00 | INR 2,088.20 | 36.51K |
| 2026-09-16 | INR 2,085.20 | -1.66% | INR 2,102.60 | INR 2,115.70 | INR 2,061.30 | 20.22K |
| 2026-09-15 | INR 2,120.40 | -0.03% | INR 2,125.10 | INR 2,143.80 | INR 2,103.00 | 19.48K |
| 2026-09-11 | INR 2,121.00 | -2.06% | INR 2,151.00 | INR 2,165.10 | INR 2,110.00 | 28.53K |
| 2026-09-10 | INR 2,165.60 | -1.15% | INR 2,195.00 | INR 2,198.50 | INR 2,155.10 | 14.57K |
| 2026-09-09 | INR 2,190.80 | -0.03% | INR 2,170.00 | INR 2,196.40 | INR 2,159.90 | 157.47K |
| 2026-09-08 | INR 2,191.40 | -0.46% | INR 2,194.00 | INR 2,215.30 | INR 2,170.00 | 38.30K |
| 2026-09-07 | INR 2,201.50 | -0.33% | INR 2,203.00 | INR 2,225.00 | INR 2,195.00 | 28.63K |
| 2026-09-04 | INR 2,208.70 | +0.05% | INR 2,205.00 | INR 2,224.80 | INR 2,183.20 | 77.26K |
| 2026-09-03 | INR 2,207.60 | +0.06% | INR 2,207.10 | INR 2,215.70 | INR 2,194.00 | 25.86K |
| 2026-09-02 | INR 2,206.30 | -1.02% | INR 2,220.00 | INR 2,226.90 | INR 2,193.40 | 29.32K |
| 2026-09-01 | INR 2,229.00 | -0.16% | INR 2,226.00 | INR 2,249.00 | INR 2,221.20 | 14.88K |
| 2026-08-31 | INR 2,232.50 | +1.53% | INR 2,200.00 | INR 2,279.90 | INR 2,188.00 | 184.94K |
| 2026-08-28 | INR 2,198.90 | -0.72% | INR 2,193.00 | INR 2,214.40 | INR 2,186.10 | 25.99K |
| 2026-08-27 | INR 2,214.90 | +0.49% | INR 2,209.00 | INR 2,235.00 | INR 2,201.20 | 13.73K |
| 2026-08-26 | INR 2,204.00 | -0.38% | INR 2,216.70 | INR 2,232.00 | INR 2,190.20 | 30.11K |
| 2026-08-25 | INR 2,212.30 | +0.48% | INR 2,201.70 | INR 2,219.40 | INR 2,182.00 | 17.69K |
| 2026-08-24 | INR 2,201.70 | -0.21% | INR 2,203.40 | INR 2,217.80 | INR 2,193.30 | 10.33K |
| 2026-08-21 | INR 2,206.30 | -0.16% | INR 2,210.40 | INR 2,227.40 | INR 2,192.30 | 11.37K |
| 2026-08-20 | INR 2,209.90 | +0.77% | INR 2,199.40 | INR 2,239.60 | INR 2,195.10 | 22.21K |
| 2026-08-19 | INR 2,193.10 | -1.15% | INR 2,215.00 | INR 2,217.90 | INR 2,190.00 | 27.00K |
| 2026-08-18 | INR 2,218.60 | +0.02% | INR 2,215.00 | INR 2,225.70 | INR 2,207.30 | 16.91K |
| 2026-08-17 | INR 2,218.10 | +0.10% | INR 2,219.10 | INR 2,224.10 | INR 2,203.00 | 25.86K |
| 2026-08-14 | INR 2,215.90 | -0.84% | INR 2,230.50 | INR 2,242.90 | INR 2,202.30 | 19.25K |
| 2026-08-13 | INR 2,234.60 | -0.33% | INR 2,240.00 | INR 2,255.00 | INR 2,230.00 | 16.58K |
| 2026-08-12 | INR 2,242.00 | +0.46% | INR 2,231.80 | INR 2,247.00 | INR 2,219.30 | 24.24K |
| 2026-08-11 | INR 2,231.80 | -0.81% | INR 2,250.10 | INR 2,260.00 | INR 2,223.30 | 44.73K |
| 2026-08-10 | INR 2,250.10 | -0.46% | INR 2,269.90 | INR 2,270.00 | INR 2,233.70 | 44.95K |
| 2026-08-07 | INR 2,260.60 | +0.42% | INR 2,256.50 | INR 2,264.40 | INR 2,231.00 | 57.56K |
| 2026-08-06 | INR 2,251.20 | +0.03% | INR 2,250.00 | INR 2,256.30 | INR 2,226.10 | 42.51K |
| 2026-08-05 | INR 2,250.50 | -0.12% | INR 2,263.60 | INR 2,284.20 | INR 2,226.00 | 54.19K |
| 2026-08-04 | INR 2,253.10 | -1.70% | INR 2,175.00 | INR 2,260.90 | INR 2,175.00 | 336.62K |
| 2026-08-03 | INR 2,292.00 | +1.42% | INR 2,282.60 | INR 2,324.70 | INR 2,230.00 | 53.90K |
| 2026-07-31 | INR 2,260.00 | +0.22% | INR 2,268.00 | INR 2,283.80 | INR 2,226.10 | 37.14K |
| 2026-07-30 | INR 2,255.00 | -1.11% | INR 2,265.50 | INR 2,282.50 | INR 2,250.00 | 22.06K |
| 2026-07-29 | INR 2,280.40 | +0.29% | INR 2,273.20 | INR 2,310.00 | INR 2,268.30 | 54.39K |
| 2026-07-28 | INR 2,273.70 | +0.45% | INR 2,280.00 | INR 2,295.00 | INR 2,263.30 | 22.51K |
| 2026-07-27 | INR 2,263.50 | +1.91% | INR 2,230.00 | INR 2,279.70 | INR 2,230.00 | 42.01K |
| 2026-07-24 | INR 2,221.00 | -0.41% | INR 2,201.50 | INR 2,241.10 | INR 2,201.50 | 49.97K |
| 2026-07-23 | INR 2,230.10 | -1.62% | INR 2,265.00 | INR 2,284.90 | INR 2,203.00 | 22.62K |
| 2026-07-22 | INR 2,266.80 | -0.20% | INR 2,260.00 | INR 2,291.40 | INR 2,244.80 | 34.50K |
| 2026-07-21 | INR 2,271.40 | +0.23% | INR 2,260.00 | INR 2,276.00 | INR 2,255.10 | 39.12K |
| 2026-07-20 | INR 2,266.20 | +0.03% | INR 2,250.00 | INR 2,288.70 | INR 2,249.00 | 49.68K |
| 2026-07-17 | INR 2,265.50 | +0.43% | INR 2,274.80 | INR 2,277.60 | INR 2,240.00 | 23.32K |
| 2026-07-16 | INR 2,255.80 | -1.62% | INR 2,299.50 | INR 2,336.30 | INR 2,246.30 | 71.20K |
| 2026-07-15 | INR 2,292.90 | -0.09% | INR 2,299.90 | INR 2,348.00 | INR 2,282.60 | 29.88K |
| 2026-07-14 | INR 2,295.00 | -2.73% | INR 2,369.00 | INR 2,369.00 | INR 2,288.00 | 67.55K |
| 2026-07-13 | INR 2,359.50 | -0.70% | INR 2,350.00 | INR 2,385.00 | INR 2,334.70 | 34.73K |
| 2026-07-10 | INR 2,376.20 | +2.33% | INR 2,312.90 | INR 2,403.00 | INR 2,309.90 | 111.60K |
| 2026-07-09 | INR 2,322.10 | +3.30% | INR 2,253.90 | INR 2,340.00 | INR 2,242.30 | 44.85K |
| 2026-07-08 | INR 2,247.90 | -2.57% | INR 2,306.00 | INR 2,308.40 | INR 2,237.00 | 28.16K |
| 2026-07-07 | INR 2,307.20 | -1.02% | INR 2,330.90 | INR 2,339.00 | INR 2,302.00 | 19.54K |
| 2026-07-06 | INR 2,330.90 | +0.88% | INR 2,320.00 | INR 2,342.00 | INR 2,300.50 | 19.08K |
| 2026-07-03 | INR 2,310.50 | -1.27% | INR 2,350.00 | INR 2,354.40 | INR 2,305.50 | 26.40K |
| 2026-07-02 | INR 2,340.30 | +2.24% | INR 2,288.00 | INR 2,355.80 | INR 2,288.00 | 106.68K |
| 2026-07-01 | INR 2,289.00 | -0.89% | INR 2,309.60 | INR 2,369.40 | INR 2,268.30 | 65.70K |
| 2026-06-30 | INR 2,309.60 | +3.52% | INR 2,231.10 | INR 2,347.00 | INR 2,231.10 | 198.10K |
| 2026-06-29 | INR 2,231.10 | -0.93% | INR 2,252.10 | INR 2,280.00 | INR 2,214.20 | 67.61K |
| 2026-06-26 | INR 2,252.10 | 0.00% | INR 2,252.10 | INR 2,252.10 | INR 2,252.10 | 0 |
| 2026-06-25 | INR 2,252.10 | -1.95% | INR 2,288.00 | INR 2,300.50 | INR 2,245.00 | 63.22K |
| 2026-06-24 | INR 2,296.80 | -0.16% | INR 2,310.50 | INR 2,315.00 | INR 2,285.10 | 133.54K |
| 2026-06-23 | INR 2,300.50 | +0.93% | INR 2,265.00 | INR 2,339.80 | INR 2,265.00 | 115.37K |
| 2026-06-22 | INR 2,279.30 | +0.23% | INR 2,282.70 | INR 2,318.00 | INR 2,245.60 | 180.10K |
| 2026-06-19 | INR 2,274.10 | -2.70% | INR 2,329.20 | INR 2,329.60 | INR 2,245.10 | 251.86K |
| 2026-06-18 | INR 2,337.30 | +0.58% | INR 2,337.00 | INR 2,381.80 | INR 2,315.40 | 184.92K |
| 2026-06-17 | INR 2,323.90 | +0.43% | INR 2,206.00 | INR 2,349.00 | INR 2,200.00 | 6.39M |
| 2026-06-16 | INR 2,314.00 | +1.94% | INR 2,280.00 | INR 2,337.00 | INR 2,240.00 | 228.18K |
| 2026-06-15 | INR 2,270.00 | -0.92% | INR 2,310.00 | INR 2,310.00 | INR 2,241.40 | 96.32K |
| 2026-06-12 | INR 2,291.00 | +1.58% | INR 2,280.10 | INR 2,319.90 | INR 2,250.50 | 166.94K |
| 2026-06-11 | INR 2,255.40 | +6.46% | INR 2,111.00 | INR 2,279.00 | INR 2,103.10 | 826.94K |
| 2026-06-10 | INR 2,118.60 | +1.33% | INR 2,089.70 | INR 2,237.70 | INR 2,089.70 | 393.90K |
| 2026-06-09 | INR 2,090.80 | +0.22% | INR 2,100.00 | INR 2,108.70 | INR 2,086.30 | 22.10K |
| 2026-06-08 | INR 2,086.30 | -0.32% | INR 2,075.70 | INR 2,107.60 | INR 2,061.60 | 20.53K |
| 2026-06-05 | INR 2,093.10 | -1.37% | INR 2,128.90 | INR 2,147.40 | INR 2,082.50 | 48.25K |
| 2026-06-04 | INR 2,122.20 | -1.51% | INR 2,154.00 | INR 2,189.70 | INR 2,115.30 | 58.83K |
| 2026-06-03 | INR 2,154.70 | -1.27% | INR 2,180.00 | INR 2,182.90 | INR 2,141.10 | 21.02K |
| 2026-06-02 | INR 2,182.40 | +0.53% | INR 2,162.00 | INR 2,199.40 | INR 2,152.40 | 28.48K |
| 2026-06-01 | INR 2,170.90 | -0.65% | INR 2,189.90 | INR 2,220.70 | INR 2,156.00 | 24.60K |
| 2026-05-29 | INR 2,185.10 | -1.10% | INR 2,209.40 | INR 2,219.90 | INR 2,180.00 | 24.12K |
| 2026-05-28 | INR 2,209.40 | 0.00% | INR 2,209.40 | INR 2,209.40 | INR 2,209.40 | 0 |