Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

DOMS Industries Limited (DOMS.BO)

2,739.15
-58.95
(-2.11%)
At close: April 30 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252,848.752,848.752,725.502,739.152,739.155,139
Apr 29, 20252,801.102,875.402,781.952,798.102,798.103,164
Apr 28, 20252,785.052,885.952,785.052,815.602,815.602,379
Apr 25, 20252,900.202,935.502,795.602,815.402,815.404,229
Apr 24, 20252,911.952,977.552,897.002,926.902,926.902,838
Apr 23, 20253,000.803,025.302,907.602,921.402,921.404,318
Apr 22, 20252,901.503,060.002,901.502,999.902,999.907,940
Apr 21, 20252,871.752,920.002,871.752,896.902,896.901,687
Apr 17, 20252,820.452,928.852,810.002,889.752,889.7515,956
Apr 16, 20252,635.052,912.152,635.052,878.852,878.8547,290
Apr 15, 20252,610.002,673.552,517.602,634.252,634.2512,893
Apr 11, 20252,653.452,653.452,576.002,597.302,597.303,350
Apr 9, 20252,612.252,680.002,561.552,579.002,579.004,821
Apr 8, 20252,692.002,716.552,620.002,635.752,635.755,162
Apr 7, 20252,402.002,665.002,395.952,630.902,630.905,380
Apr 4, 20252,819.652,819.652,630.002,657.302,657.304,965
Apr 3, 20252,780.002,833.402,745.152,813.252,813.251,962
Apr 2, 20252,740.452,815.002,698.852,793.852,793.854,060
Apr 1, 20252,826.052,845.452,715.002,740.452,740.4513,546
Mar 28, 20252,810.002,896.352,805.002,881.002,881.004,343
Mar 27, 20252,779.952,833.502,750.002,806.602,806.6011,894
Mar 26, 20252,881.602,918.652,788.802,802.452,802.453,137
Mar 25, 20252,880.002,914.952,841.702,881.602,881.603,503
Mar 24, 20252,963.403,039.952,860.002,879.202,879.205,291
Mar 21, 20252,879.353,031.952,841.302,971.502,971.5019,207
Mar 20, 20252,935.002,971.752,861.252,882.102,882.107,429
Mar 19, 20252,856.752,949.802,851.252,932.802,932.806,254
Mar 18, 20252,835.802,918.252,829.602,856.752,856.758,565
Mar 17, 20252,808.152,858.002,760.052,832.702,832.704,209
Mar 13, 20252,815.002,841.502,779.902,801.802,801.806,147
Mar 12, 20252,690.102,869.002,690.102,805.002,805.0015,931
Mar 11, 20252,738.002,759.402,633.502,736.552,736.558,030
Mar 10, 20252,705.002,877.802,705.002,760.302,760.3017,703
Mar 7, 20252,748.752,770.002,688.052,704.752,704.756,076
Mar 6, 20252,599.902,736.402,599.902,727.852,727.856,979
Mar 5, 20252,515.002,641.102,510.952,607.002,607.008,173
Mar 4, 20252,357.952,587.502,330.002,561.952,561.9511,213
Mar 3, 20252,385.202,439.102,298.552,361.502,361.508,645
Feb 28, 20252,537.952,537.952,380.002,409.952,409.958,961
Feb 27, 20252,558.852,571.152,496.002,516.402,516.403,867
Feb 25, 20252,515.002,556.002,482.202,547.202,547.203,894
Feb 24, 20252,506.052,626.552,506.052,532.602,532.603,646
Feb 21, 20252,572.752,607.952,523.652,550.902,550.902,643
Feb 20, 20252,556.052,588.702,556.052,572.552,572.551,195
Feb 19, 20252,558.952,606.352,496.702,590.402,590.402,261
Feb 18, 20252,659.952,659.952,487.502,582.802,582.803,386
Feb 17, 20252,447.952,581.902,383.202,566.052,566.055,320
Feb 14, 20252,534.002,549.502,385.002,454.202,454.206,752
Feb 13, 20252,584.502,612.752,512.052,535.552,535.554,815
Feb 12, 20252,514.052,659.602,514.052,617.052,617.0511,674
Feb 11, 20252,841.002,850.102,653.652,680.502,680.508,135
Feb 10, 20252,771.952,890.002,669.652,845.052,845.055,672
Feb 7, 20252,771.202,793.102,724.902,770.352,770.357,701
Feb 6, 20252,790.002,825.002,745.002,819.602,819.609,288
Feb 5, 20252,659.852,828.002,634.952,796.552,796.559,166
Feb 4, 20252,565.852,651.002,473.552,630.552,630.5512,902
Feb 3, 20252,465.052,558.452,458.852,548.302,548.306,863
Feb 1, 20252,497.002,551.702,459.552,522.652,522.652,657
Jan 31, 20252,460.002,489.952,400.002,480.052,480.053,641
Jan 30, 20252,375.952,459.952,349.502,439.252,439.2511,294
Jan 29, 20252,296.852,371.002,275.952,347.652,347.657,219
Jan 28, 20252,181.052,305.302,094.752,295.402,295.405,148
Jan 27, 20252,230.602,244.552,120.852,210.602,210.607,441
Jan 24, 20252,297.052,308.452,251.002,258.752,258.757,362
Jan 23, 20252,354.952,399.002,288.002,294.802,294.804,234
Jan 22, 20252,507.952,507.952,323.452,357.002,357.0012,316
Jan 21, 20252,574.852,574.852,482.652,508.452,508.4515,540
Jan 20, 20252,536.802,560.702,498.002,548.902,548.903,912
Jan 17, 20252,577.952,577.952,495.002,540.002,540.002,379
Jan 16, 20252,537.852,629.002,522.552,541.702,541.706,976
Jan 15, 20252,638.102,638.102,520.952,537.452,537.453,819
Jan 14, 20252,590.552,634.752,564.152,577.552,577.553,330
Jan 13, 20252,593.002,643.352,526.552,602.902,602.907,691
Jan 10, 20252,755.802,760.002,606.702,622.652,622.654,562
Jan 9, 20252,732.602,799.502,732.602,751.002,751.003,717
Jan 8, 20252,796.952,812.602,731.002,746.752,746.753,273
Jan 7, 20252,661.252,811.002,661.252,779.202,779.206,116
Jan 6, 20252,767.852,797.252,691.652,714.352,714.359,447
Jan 3, 20252,837.302,837.302,758.002,767.852,767.858,637
Jan 2, 20252,738.902,832.902,707.002,816.452,816.456,677
Jan 1, 20252,620.002,740.002,597.652,724.702,724.704,122
Dec 31, 20242,599.952,636.002,591.652,619.152,619.155,773
Dec 30, 20242,603.152,680.452,579.102,663.852,663.855,724
Dec 27, 20242,589.802,639.802,537.002,597.552,597.557,782
Dec 26, 20242,550.202,582.402,490.002,553.302,553.308,361
Dec 24, 20242,529.002,591.452,529.002,563.402,563.4012,741
Dec 23, 20242,781.002,797.302,509.452,526.552,526.5524,572
Dec 20, 20242,940.902,949.652,738.102,775.202,775.209,847
Dec 19, 20242,902.002,949.352,842.302,929.152,929.1534,139
Dec 18, 20243,090.003,099.552,983.553,055.453,055.459,188
Dec 17, 20242,900.003,111.002,875.303,050.753,050.7527,338
Dec 16, 20242,974.702,984.752,900.602,915.302,915.307,745
Dec 13, 20242,953.953,003.652,861.602,987.602,987.607,874
Dec 12, 20242,990.003,031.952,957.252,973.852,973.856,147
Dec 11, 20242,983.353,037.852,953.203,003.303,003.307,237
Dec 10, 20242,947.052,977.402,920.002,960.502,960.505,226
Dec 9, 20242,865.652,988.002,865.652,943.102,943.1015,132
Dec 6, 20242,903.052,943.002,883.902,914.752,914.758,646
Dec 5, 20242,877.702,915.002,832.752,903.652,903.6511,621
Dec 4, 20242,942.952,942.952,843.302,857.252,857.257,795
Dec 3, 20242,930.052,987.752,850.002,901.302,901.304,343
Dec 2, 20243,048.753,048.752,918.252,926.352,926.353,840
Nov 29, 20242,999.903,061.952,978.352,994.402,994.405,701
Nov 28, 20242,925.053,064.902,920.152,979.652,979.6511,844
Nov 27, 20242,970.202,970.202,916.002,937.502,937.504,357
Nov 26, 20243,068.003,077.052,944.102,964.652,964.6520,634
Nov 25, 20242,912.403,092.752,837.953,070.503,070.506,807
Nov 22, 20242,889.502,910.002,814.852,889.602,889.605,126
Nov 21, 20242,658.702,868.552,658.702,837.252,837.257,981
Nov 19, 20242,745.002,783.652,669.002,726.852,726.853,225
Nov 18, 20242,735.252,764.752,657.902,706.452,706.453,526
Nov 14, 20242,620.052,694.002,615.902,683.902,683.905,359
Nov 13, 20242,678.802,688.202,585.502,594.652,594.655,145
Nov 12, 20242,795.002,795.002,658.802,677.902,677.906,878
Nov 11, 20242,786.852,842.002,713.702,786.902,786.9010,662
Nov 8, 20242,830.052,867.052,750.152,770.602,770.606,344
Nov 7, 20242,835.002,900.002,813.152,826.202,826.207,103
Nov 6, 20242,792.002,855.002,757.552,830.352,830.358,187
Nov 4, 20242,850.002,852.052,763.902,782.052,782.055,974
Nov 1, 20242,859.952,871.902,817.052,849.202,849.204,578
Oct 31, 20242,643.052,812.502,581.452,791.152,791.1516,199
Oct 29, 20242,590.052,622.002,545.002,591.002,591.003,360
Oct 28, 20242,530.052,615.002,484.602,590.052,590.057,308
Oct 25, 20242,592.002,625.002,491.052,538.252,538.2510,950
Oct 24, 20242,704.902,704.902,551.702,593.552,593.5511,095
Oct 23, 20242,730.002,745.952,659.402,705.052,705.053,288
Oct 22, 20242,821.002,840.002,665.002,745.352,745.355,143
Oct 21, 20242,934.002,959.402,822.652,834.052,834.055,401
Oct 18, 20242,786.053,037.952,746.052,923.702,923.7048,277
Oct 17, 20242,812.002,815.252,722.252,790.802,790.803,319
Oct 16, 20242,793.952,839.952,748.002,809.602,809.608,149
Oct 15, 20242,790.052,834.952,760.002,771.852,771.857,079
Oct 14, 20242,740.002,810.002,690.002,790.552,790.554,119
Oct 11, 20242,767.002,767.002,675.302,692.902,692.906,817
Oct 10, 20242,685.052,761.002,670.202,744.952,744.9513,938
Oct 9, 20242,694.152,703.552,634.002,683.852,683.856,260
Oct 8, 20242,469.302,707.452,440.852,694.152,694.157,263
Oct 7, 20242,517.052,574.102,444.802,468.502,468.504,126
Oct 4, 20242,575.002,592.552,510.652,564.802,564.807,762
Oct 3, 20242,601.002,616.552,577.702,600.202,600.208,773
Oct 1, 20242,701.002,702.302,638.852,648.352,648.354,042
Sep 30, 20242,692.802,705.002,644.102,701.002,701.002,199
Sep 27, 20242,678.902,703.552,610.102,689.352,689.354,805
Sep 26, 20242,750.002,763.702,588.752,638.102,638.1012,345
Sep 25, 20242,630.002,725.002,575.652,716.702,716.7025,115
Sep 24, 20242,674.002,709.952,610.952,625.702,625.703,922
Sep 23, 20242,745.952,750.002,670.002,677.202,677.204,309
Sep 20, 20242,785.752,785.752,685.052,699.052,699.058,818
Sep 19, 20242,844.602,862.402,728.352,746.752,746.755,182
Sep 18, 20242,885.002,885.002,780.002,794.802,794.803,639
Sep 17, 20242,847.552,972.152,781.702,806.602,806.6010,392
Sep 16, 20242,889.952,889.952,780.002,795.802,795.804,112
Sep 13, 2024 2.5 Dividend
Sep 13, 20242,857.802,865.002,783.802,835.502,835.509,895
Sep 12, 20242,754.352,857.802,742.052,812.652,810.157,332
Sep 11, 20242,759.952,810.002,717.102,750.152,747.717,182
Sep 10, 20242,735.602,793.002,730.002,746.852,744.4112,251
Sep 9, 20242,600.002,772.002,600.002,732.902,730.4720,818
Sep 6, 20242,592.152,658.252,592.152,631.002,628.662,315
Sep 5, 20242,650.002,689.952,628.202,635.152,632.815,977
Sep 4, 20242,570.752,665.652,552.202,661.252,658.882,806
Sep 3, 20242,680.952,690.002,599.702,606.952,604.635,022
Sep 2, 20242,610.352,685.552,570.002,655.052,652.6913,958
Aug 30, 20242,495.002,650.002,485.002,610.352,608.0312,840
Aug 29, 20242,510.052,535.052,475.252,496.552,494.336,467
Aug 28, 20242,578.452,622.002,497.002,506.652,504.4212,412
Aug 26, 20242,601.652,711.452,550.002,592.402,590.1010,196
Aug 23, 20242,432.052,651.152,417.302,608.352,606.0340,519
Aug 22, 20242,399.002,459.602,364.652,430.702,428.549,977
Aug 21, 20242,280.002,355.002,267.902,344.002,341.9211,143
Aug 20, 20242,301.102,352.202,267.152,275.552,273.533,974
Aug 19, 20242,293.002,304.152,252.202,264.202,262.195,396
Aug 16, 20242,289.902,331.752,279.002,292.102,290.062,875
Aug 14, 20242,310.052,342.902,263.602,274.252,272.2310,537
Aug 13, 20242,487.452,545.602,229.952,260.602,258.5912,780
Aug 12, 20242,440.002,462.452,390.002,442.402,440.237,754
Aug 9, 20242,412.552,414.752,380.002,396.302,394.173,405
Aug 8, 20242,416.002,416.002,383.552,391.152,389.021,996
Aug 7, 20242,422.952,422.952,368.352,395.652,393.524,859
Aug 6, 20242,300.202,415.752,300.202,365.452,363.357,047
Aug 5, 20242,308.002,474.552,236.452,283.652,281.6211,974
Aug 2, 20242,265.152,320.002,217.852,308.452,306.406,181
Aug 1, 20242,366.202,387.952,285.402,296.502,294.467,314
Jul 31, 20242,443.002,469.952,344.652,366.252,364.1515,949
Jul 30, 20242,445.002,447.852,401.252,411.052,408.912,203
Jul 29, 20242,483.802,483.802,433.002,436.952,434.781,457
Jul 26, 20242,450.002,495.002,421.052,435.102,432.946,740
Jul 25, 20242,469.452,533.202,410.052,424.652,422.499,059
Jul 24, 20242,303.802,539.352,278.352,488.902,486.6921,100
Jul 23, 20242,234.502,315.002,131.252,303.802,301.756,143
Jul 22, 20242,220.302,257.152,175.852,229.902,227.923,147
Jul 19, 20242,316.952,320.202,207.002,220.352,218.384,622
Jul 18, 20242,302.052,341.402,259.552,317.902,315.848,385
Jul 16, 20242,341.002,352.802,310.002,317.902,315.844,083
Jul 15, 20242,324.452,363.102,313.902,341.702,339.625,099
Jul 12, 20242,289.802,343.552,264.052,321.302,319.2410,653
Jul 11, 20242,285.052,297.452,250.652,260.852,258.844,543
Jul 10, 20242,271.952,306.802,228.152,282.802,280.778,263
Jul 9, 20242,320.002,320.002,229.952,249.852,247.855,941
Jul 8, 20242,255.052,367.502,252.052,269.752,267.7314,282
Jul 5, 20242,190.002,295.252,190.002,253.952,251.959,019
Jul 4, 20242,169.952,275.002,165.402,183.802,181.868,754
Jul 3, 20242,178.002,210.052,142.002,149.152,147.243,294
Jul 2, 20242,150.902,175.002,118.852,139.952,138.0510,980
Jul 1, 20242,068.002,129.002,049.702,118.952,117.079,197
Jun 28, 20242,001.552,061.052,000.752,039.302,037.496,114
Jun 27, 20242,009.702,009.701,971.051,988.051,986.286,955
Jun 26, 20241,971.252,021.701,971.251,996.801,995.032,346
Jun 25, 20242,034.002,034.001,997.702,003.002,001.227,844
Jun 24, 20242,028.402,034.351,986.952,029.102,027.3015,109
Jun 21, 20241,984.952,036.951,971.302,016.802,015.0113,289
Jun 20, 20241,950.001,985.001,949.001,965.901,964.156,336
Jun 19, 20241,994.501,994.501,932.101,956.601,954.867,252
Jun 18, 20241,925.052,130.201,916.851,976.601,974.8421,496
Jun 14, 20241,898.701,930.001,886.501,921.951,920.247,670
Jun 13, 20241,947.301,954.051,893.201,898.151,896.464,844
Jun 12, 20241,946.551,977.101,930.001,940.851,939.122,131
Jun 11, 20241,919.001,975.351,879.451,951.201,949.4711,538
Jun 10, 20241,935.951,935.951,881.051,889.201,887.524,677
Jun 7, 20241,900.201,950.001,897.051,902.801,901.118,903
Jun 6, 20241,884.801,950.701,850.001,931.801,930.089,797
Jun 5, 20241,768.051,860.001,717.001,847.801,846.1614,354
Jun 4, 20241,897.951,897.951,696.751,768.051,766.4817,660
Jun 3, 20241,950.001,959.551,850.001,860.851,859.2016,767
May 31, 20241,915.251,986.451,886.901,928.451,926.7423,170
May 30, 20241,915.001,949.001,894.051,915.251,913.5514,058
May 29, 20241,927.001,950.001,884.001,912.301,910.608,585
May 28, 20241,855.002,035.001,855.001,905.601,903.9154,756
May 27, 20241,823.101,966.001,823.051,847.551,845.9123,210
May 24, 20241,803.951,829.651,783.601,802.951,801.358,053
May 23, 20241,818.951,820.001,777.101,790.151,788.561,595
May 22, 20241,793.301,821.801,762.001,782.101,780.525,578
May 21, 20241,817.251,828.951,783.451,799.201,797.602,159
May 17, 20241,802.101,835.951,802.101,820.801,819.184,396
May 16, 20241,838.901,838.901,798.151,821.701,820.081,896
May 15, 20241,833.001,850.001,796.801,805.801,804.203,519
May 14, 20241,803.151,822.351,792.251,816.451,814.843,372
May 13, 20241,810.101,822.851,780.551,798.401,796.802,949
May 10, 20241,839.951,839.951,779.251,815.601,813.9958,669
May 9, 20241,791.151,835.151,785.001,798.001,796.4010,889
May 8, 20241,778.851,823.951,778.201,798.401,796.805,711
May 7, 20241,800.951,809.151,749.401,778.301,776.724,179
May 6, 20241,780.051,820.001,780.051,799.251,797.653,503
May 3, 20241,844.101,880.001,799.551,813.401,811.793,913
May 2, 20241,835.951,848.001,819.301,836.251,834.625,743
Apr 30, 20241,835.151,848.751,777.701,839.101,837.473,233