Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

DOMS Industries Limited (DOMS) Historical Prices

IN:DOMS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,832.001,839.101,810.001,825.101,825.10-0.53%2,9420.46
Oct 29, 20261,860.251,860.251,818.001,834.851,834.85-1.37%3,4800.54
Oct 28, 20261,882.651,882.651,850.001,860.301,860.30-0.09%25,8514.27
Oct 27, 20261,890.001,898.301,855.001,862.051,862.05-1.42%1,7370.29
Oct 26, 20261,867.501,912.951,833.951,888.901,888.90+0.92%1,9830.28
Oct 23, 20261,956.151,956.151,861.101,871.751,871.75-4.01%19,8172.87
Oct 22, 20261,975.051,990.001,944.001,949.851,949.85-2.42%2,4310.35
Oct 21, 20262,058.052,058.101,990.601,998.251,998.25-3.80%3,4320.49
Oct 20, 20262,077.102,119.552,070.902,077.102,077.10+0.00%00.00
Oct 19, 20262,119.552,119.552,070.902,077.102,077.10-1.24%7230.10
Oct 16, 20262,142.952,146.652,095.102,103.252,103.25-0.95%5,3570.63
Oct 15, 20262,110.002,165.402,104.302,123.402,123.40+1.63%19,8592.43
Oct 14, 20262,087.652,102.302,084.002,089.352,089.35+0.08%3040.04
Oct 13, 20262,069.402,090.102,059.552,087.752,087.75+0.86%5340.06
Oct 12, 20262,049.352,087.902,049.352,070.052,070.05+0.48%8530.10
Oct 09, 20262,072.952,072.952,042.302,060.252,060.25-0.00%2,5970.31
Oct 08, 20262,066.702,079.952,046.252,060.302,060.30+0.04%1,6850.20
Oct 07, 20262,072.102,082.402,045.352,059.452,059.45-0.68%1,9660.23
Oct 06, 20262,078.402,079.952,066.502,073.602,073.60-0.11%1,2460.14
Oct 05, 20262,100.002,100.002,052.052,075.852,075.85-1.07%2,9350.34
Oct 02, 20262,098.352,129.152,079.852,098.352,098.35+0.00%00.00
Oct 01, 20262,129.152,129.152,079.852,098.352,098.35-0.08%7430.08
Sep 30, 20262,066.752,121.002,046.002,100.002,100.00+2.29%2,8210.30
Sep 29, 20262,043.002,083.002,020.602,052.902,052.90+0.28%4,7350.50
Sep 28, 20262,081.652,081.652,043.852,047.202,047.20-1.76%1,2840.13
Sep 25, 20262,100.002,100.002,078.002,083.852,083.85-1.30%1,6290.16
Sep 24, 20262,113.652,133.952,100.002,111.402,111.40-1.40%3840.04
Sep 23, 20262,108.952,144.352,097.302,141.402,141.40+2.11%1,3730.13
Sep 22, 20262,089.602,120.002,088.002,097.102,097.10+0.42%1,6550.15
Sep 21, 20262,105.852,107.102,077.102,088.252,088.25-0.81%7950.07
Sep 18, 20262,115.402,118.252,097.352,105.252,105.25-1.17%1,6220.15
Sep 17, 20262,132.052,141.702,090.002,130.152,130.15+2.29%2,0060.17
Sep 16, 20262,100.952,111.252,058.752,082.552,082.55-1.80%1,8780.15
Sep 15, 20262,122.852,141.002,100.002,120.802,120.80-0.13%3,5310.28
Sep 14, 20262,123.552,164.902,114.902,123.552,123.55+0.00%00.00
Sep 11, 20262,151.052,164.902,114.902,123.552,123.55-2.08%3,1100.19
Sep 10, 20262,188.002,195.552,167.002,168.552,168.55-0.91%1,4700.09
Sep 09, 20262,185.302,200.652,160.702,188.552,188.55-0.11%2,3130.14
Sep 08, 20262,208.952,217.002,173.852,190.952,190.95-0.44%1,4340.09
Sep 07, 20262,207.852,226.952,198.002,200.552,200.55-0.34%1,4340.08
Sep 04, 20262,236.902,236.902,186.002,207.952,207.95+0.07%2,1140.12
Sep 03, 20262,202.452,214.702,195.002,206.402,206.40+0.20%1,9950.12
Sep 02, 20262,222.002,224.852,195.002,201.902,201.90-1.14%16,5750.99
Sep 01, 20262,267.502,267.502,220.002,227.302,227.30-0.44%1,4090.08
Aug 31, 20262,206.752,279.602,188.852,237.252,237.25+1.80%5,7180.34
Aug 28, 20262,204.752,211.252,191.002,197.652,197.65-0.71%14,8550.89
Aug 27, 20262,208.902,232.002,205.002,213.452,213.45+0.18%1,7990.11
Aug 26, 20262,215.002,229.902,198.852,213.152,209.50+0.13%5960.04
Aug 25, 20262,203.002,217.002,187.002,210.252,206.60+0.46%1,4940.09
Aug 24, 20262,203.352,218.102,197.002,200.152,196.52-0.38%2,1220.13