Price Data Selection & Download
DOMS Industries Share Price All Time Records & Statistics (Dec 2023 - Jul 2026)
631 daily OHLCV records on NSE from Dec. 2023 to July 2026. For live price, key ratios and fundamentals, see DOMS share price screener.
Share Price All Time High
₹3115.00
December 17, 2024
NSE Exchange
Share Price All Time Low
₹1225.60
December 21, 2023
NSE Exchange
Highest Volume Trading Day
14,609,923
December 20, 2023 • ₹1326.05
NSE Exchange
Share Price History Data (Dec 2023 - Jul 2026)
DOMS daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹2201.50 | ₹2241.10 | ₹2201.50 | ₹2221.00 | 49,967 |
| 2026-07-23 | ₹2265.00 | ₹2284.90 | ₹2203.00 | ₹2230.10 | 22,617 |
| 2026-07-22 | ₹2260.00 | ₹2291.40 | ₹2244.80 | ₹2266.80 | 34,503 |
| 2026-07-21 | ₹2260.00 | ₹2276.00 | ₹2255.10 | ₹2271.40 | 39,120 |
| 2026-07-20 | ₹2250.00 | ₹2288.70 | ₹2249.00 | ₹2266.20 | 49,679 |
| 2026-07-17 | ₹2274.80 | ₹2277.60 | ₹2240.00 | ₹2265.50 | 23,317 |
| 2026-07-16 | ₹2299.50 | ₹2336.30 | ₹2246.30 | ₹2255.80 | 71,198 |
| 2026-07-15 | ₹2299.90 | ₹2348.00 | ₹2282.60 | ₹2292.90 | 29,882 |
| 2026-07-14 | ₹2369.00 | ₹2369.00 | ₹2288.00 | ₹2295.00 | 67,545 |
| 2026-07-13 | ₹2350.00 | ₹2385.00 | ₹2334.70 | ₹2359.50 | 34,730 |
| 2026-07-10 | ₹2312.90 | ₹2403.00 | ₹2309.90 | ₹2376.20 | 111,604 |
| 2026-07-09 | ₹2253.90 | ₹2340.00 | ₹2242.30 | ₹2322.10 | 44,846 |
| 2026-07-08 | ₹2306.00 | ₹2308.40 | ₹2237.00 | ₹2247.90 | 28,161 |
| 2026-07-07 | ₹2330.90 | ₹2339.00 | ₹2302.00 | ₹2307.20 | 19,539 |
| 2026-07-06 | ₹2320.00 | ₹2342.00 | ₹2300.50 | ₹2330.90 | 19,076 |
| 2026-07-03 | ₹2350.00 | ₹2354.40 | ₹2305.50 | ₹2310.50 | 26,402 |
| 2026-07-02 | ₹2288.00 | ₹2355.80 | ₹2288.00 | ₹2340.30 | 106,681 |
| 2026-07-01 | ₹2309.60 | ₹2369.40 | ₹2268.30 | ₹2289.00 | 65,696 |
| 2026-06-30 | ₹2231.10 | ₹2347.00 | ₹2231.10 | ₹2309.60 | 198,099 |
| 2026-06-29 | ₹2252.10 | ₹2280.00 | ₹2214.20 | ₹2231.10 | 67,613 |
| 2026-06-25 | ₹2288.00 | ₹2300.50 | ₹2245.00 | ₹2252.10 | 63,216 |
| 2026-06-24 | ₹2310.50 | ₹2315.00 | ₹2285.10 | ₹2296.80 | 133,544 |
| 2026-06-23 | ₹2265.00 | ₹2339.80 | ₹2265.00 | ₹2300.50 | 115,372 |
| 2026-06-22 | ₹2282.70 | ₹2318.00 | ₹2245.60 | ₹2279.30 | 180,097 |
| 2026-06-19 | ₹2329.20 | ₹2329.60 | ₹2245.10 | ₹2274.10 | 251,860 |
| 2026-06-18 | ₹2337.00 | ₹2381.80 | ₹2315.40 | ₹2337.30 | 184,924 |
| 2026-06-17 | ₹2206.00 | ₹2349.00 | ₹2200.00 | ₹2323.90 | 6,390,068 |
| 2026-06-16 | ₹2280.00 | ₹2337.00 | ₹2240.00 | ₹2314.00 | 228,183 |
| 2026-06-15 | ₹2310.00 | ₹2310.00 | ₹2241.40 | ₹2270.00 | 96,317 |
| 2026-06-12 | ₹2280.10 | ₹2319.90 | ₹2250.50 | ₹2291.00 | 166,942 |
| 2026-06-11 | ₹2111.00 | ₹2279.00 | ₹2103.10 | ₹2255.40 | 826,941 |
| 2026-06-10 | ₹2089.70 | ₹2237.70 | ₹2089.70 | ₹2118.60 | 393,904 |
| 2026-06-09 | ₹2100.00 | ₹2108.70 | ₹2086.30 | ₹2090.80 | 22,096 |
| 2026-06-08 | ₹2075.70 | ₹2107.60 | ₹2061.60 | ₹2086.30 | 20,532 |
| 2026-06-05 | ₹2128.90 | ₹2147.40 | ₹2082.50 | ₹2093.10 | 48,251 |
| 2026-06-04 | ₹2154.00 | ₹2189.70 | ₹2115.30 | ₹2122.20 | 58,828 |
| 2026-06-03 | ₹2180.00 | ₹2182.90 | ₹2141.10 | ₹2154.70 | 21,017 |
| 2026-06-02 | ₹2162.00 | ₹2199.40 | ₹2152.40 | ₹2182.40 | 28,484 |
| 2026-06-01 | ₹2189.90 | ₹2220.70 | ₹2156.00 | ₹2170.90 | 24,596 |
| 2026-05-29 | ₹2209.40 | ₹2219.90 | ₹2180.00 | ₹2185.10 | 24,120 |
| 2026-05-27 | ₹2202.00 | ₹2224.00 | ₹2190.00 | ₹2209.40 | 18,330 |
| 2026-05-26 | ₹2199.00 | ₹2223.70 | ₹2190.00 | ₹2202.70 | 21,908 |
| 2026-05-25 | ₹2225.00 | ₹2231.00 | ₹2194.00 | ₹2205.00 | 31,369 |
| 2026-05-22 | ₹2243.80 | ₹2254.70 | ₹2199.20 | ₹2203.90 | 48,100 |
| 2026-05-21 | ₹2295.00 | ₹2295.00 | ₹2225.00 | ₹2239.40 | 53,816 |
| 2026-05-20 | ₹2299.70 | ₹2309.80 | ₹2255.00 | ₹2263.00 | 65,918 |
| 2026-05-19 | ₹2322.00 | ₹2348.00 | ₹2241.00 | ₹2329.70 | 139,683 |
| 2026-05-18 | ₹2263.50 | ₹2298.40 | ₹2176.10 | ₹2282.80 | 85,017 |
| 2026-05-15 | ₹2203.00 | ₹2355.00 | ₹2203.00 | ₹2263.50 | 216,172 |
| 2026-05-14 | ₹2222.00 | ₹2242.80 | ₹2168.00 | ₹2214.30 | 56,095 |
| 2026-05-13 | ₹2249.00 | ₹2263.70 | ₹2190.30 | ₹2222.00 | 59,232 |
| 2026-05-12 | ₹2310.00 | ₹2317.20 | ₹2255.20 | ₹2261.40 | 63,243 |
| 2026-05-11 | ₹2331.00 | ₹2365.00 | ₹2305.00 | ₹2330.80 | 23,003 |
| 2026-05-08 | ₹2354.00 | ₹2372.80 | ₹2325.00 | ₹2342.20 | 24,528 |
| 2026-05-07 | ₹2365.00 | ₹2382.00 | ₹2346.00 | ₹2356.80 | 19,595 |
| 2026-05-06 | ₹2342.20 | ₹2383.90 | ₹2340.00 | ₹2363.60 | 31,245 |
| 2026-05-05 | ₹2339.90 | ₹2351.90 | ₹2302.00 | ₹2325.80 | 39,365 |
| 2026-05-04 | ₹2309.90 | ₹2348.80 | ₹2292.00 | ₹2340.70 | 25,512 |
| 2026-04-30 | ₹2297.00 | ₹2317.80 | ₹2286.50 | ₹2291.20 | 22,198 |
| 2026-04-29 | ₹2306.00 | ₹2328.00 | ₹2288.70 | ₹2298.00 | 34,905 |
| 2026-04-28 | ₹2325.00 | ₹2325.00 | ₹2275.00 | ₹2295.40 | 126,797 |
| 2026-04-27 | ₹2337.10 | ₹2339.60 | ₹2301.00 | ₹2328.00 | 31,635 |
| 2026-04-24 | ₹2371.10 | ₹2387.90 | ₹2303.00 | ₹2315.80 | 44,782 |
| 2026-04-23 | ₹2400.00 | ₹2429.00 | ₹2372.00 | ₹2380.50 | 30,458 |
| 2026-04-22 | ₹2392.60 | ₹2425.00 | ₹2338.10 | ₹2419.10 | 85,086 |
| 2026-04-21 | ₹2378.00 | ₹2410.00 | ₹2367.00 | ₹2392.60 | 33,196 |
| 2026-04-20 | ₹2410.00 | ₹2422.50 | ₹2351.10 | ₹2364.80 | 44,873 |
| 2026-04-17 | ₹2385.50 | ₹2435.00 | ₹2378.10 | ₹2391.50 | 46,588 |
| 2026-04-16 | ₹2425.00 | ₹2425.00 | ₹2373.00 | ₹2383.10 | 28,442 |
| 2026-04-15 | ₹2434.50 | ₹2434.50 | ₹2371.50 | ₹2388.20 | 48,618 |
| 2026-04-13 | ₹2379.00 | ₹2404.00 | ₹2333.50 | ₹2373.40 | 21,120 |
| 2026-04-10 | ₹2396.50 | ₹2428.70 | ₹2382.10 | ₹2408.60 | 24,073 |
| 2026-04-09 | ₹2361.00 | ₹2403.10 | ₹2351.50 | ₹2396.50 | 40,200 |
| 2026-04-08 | ₹2403.00 | ₹2409.10 | ₹2367.70 | ₹2375.20 | 34,572 |
| 2026-04-07 | ₹2325.00 | ₹2384.70 | ₹2306.00 | ₹2345.70 | 38,365 |
| 2026-04-06 | ₹2347.00 | ₹2347.00 | ₹2284.90 | ₹2324.90 | 54,928 |
| 2026-04-02 | ₹2334.90 | ₹2371.40 | ₹2291.50 | ₹2356.40 | 41,630 |
| 2026-04-01 | ₹2375.00 | ₹2393.50 | ₹2292.10 | ₹2345.10 | 81,582 |
| 2026-03-30 | ₹2235.00 | ₹2311.30 | ₹2168.00 | ₹2298.40 | 120,440 |
| 2026-03-27 | ₹2320.00 | ₹2321.90 | ₹2206.20 | ₹2244.40 | 85,130 |
| 2026-03-25 | ₹2300.00 | ₹2363.00 | ₹2290.80 | ₹2337.60 | 96,770 |
| 2026-03-24 | ₹2308.60 | ₹2309.80 | ₹2215.00 | ₹2295.40 | 127,332 |
| 2026-03-23 | ₹2221.60 | ₹2238.70 | ₹2177.60 | ₹2209.20 | 87,915 |
| 2026-03-20 | ₹2169.70 | ₹2295.50 | ₹2169.70 | ₹2278.80 | 233,219 |
| 2026-03-19 | ₹2221.00 | ₹2221.00 | ₹2155.00 | ₹2175.00 | 92,888 |
| 2026-03-18 | ₹2179.90 | ₹2262.00 | ₹2153.00 | ₹2244.30 | 208,924 |
| 2026-03-17 | ₹2129.50 | ₹2185.00 | ₹2110.10 | ₹2156.70 | 98,518 |
| 2026-03-16 | ₹2088.80 | ₹2155.00 | ₹2033.60 | ₹2139.70 | 213,882 |
| 2026-03-13 | ₹2172.30 | ₹2205.90 | ₹2050.00 | ₹2082.50 | 391,057 |
| 2026-03-12 | ₹2082.30 | ₹2389.10 | ₹2069.10 | ₹2154.00 | 6,786,271 |
| 2026-03-11 | ₹2115.10 | ₹2125.00 | ₹2088.20 | ₹2097.70 | 56,541 |
| 2026-03-10 | ₹2094.90 | ₹2149.00 | ₹2058.30 | ₹2112.70 | 35,399 |
| 2026-03-09 | ₹2075.00 | ₹2085.70 | ₹2023.90 | ₹2055.80 | 53,949 |
| 2026-03-06 | ₹2130.00 | ₹2150.00 | ₹2081.30 | ₹2096.10 | 46,976 |
| 2026-03-05 | ₹2230.00 | ₹2239.90 | ₹2100.00 | ₹2143.40 | 70,270 |
| 2026-03-04 | ₹2210.00 | ₹2239.30 | ₹2184.00 | ₹2199.00 | 39,906 |
| 2026-03-02 | ₹2299.80 | ₹2299.80 | ₹2211.00 | ₹2259.60 | 22,300 |
| 2026-02-27 | ₹2337.50 | ₹2345.00 | ₹2311.00 | ₹2332.00 | 18,380 |
| 2026-02-26 | ₹2380.00 | ₹2383.40 | ₹2325.00 | ₹2347.40 | 23,690 |
| 2026-02-25 | ₹2369.60 | ₹2389.40 | ₹2365.50 | ₹2378.10 | 57,261 |
| 2026-02-24 | ₹2290.00 | ₹2387.00 | ₹2286.00 | ₹2364.60 | 159,398 |
| 2026-02-23 | ₹2313.00 | ₹2315.10 | ₹2285.00 | ₹2298.00 | 20,764 |
| 2026-02-20 | ₹2320.00 | ₹2329.10 | ₹2281.50 | ₹2313.00 | 35,361 |
| 2026-02-19 | ₹2344.60 | ₹2372.70 | ₹2314.00 | ₹2325.70 | 22,796 |
| 2026-02-18 | ₹2361.10 | ₹2386.80 | ₹2325.40 | ₹2341.40 | 30,043 |
| 2026-02-17 | ₹2360.00 | ₹2373.90 | ₹2334.60 | ₹2349.90 | 16,859 |
| 2026-02-16 | ₹2368.00 | ₹2381.80 | ₹2350.00 | ₹2368.30 | 8,435 |
| 2026-02-13 | ₹2403.90 | ₹2404.00 | ₹2340.00 | ₹2365.70 | 97,056 |
| 2026-02-12 | ₹2461.90 | ₹2462.00 | ₹2406.50 | ₹2413.70 | 27,535 |
| 2026-02-11 | ₹2496.00 | ₹2496.00 | ₹2450.10 | ₹2461.90 | 18,045 |
| 2026-02-10 | ₹2420.00 | ₹2516.30 | ₹2412.40 | ₹2483.80 | 69,741 |
| 2026-02-09 | ₹2424.00 | ₹2467.50 | ₹2400.50 | ₹2422.10 | 36,542 |
| 2026-02-06 | ₹2440.00 | ₹2450.00 | ₹2407.00 | ₹2419.00 | 25,210 |
| 2026-02-05 | ₹2465.00 | ₹2755.00 | ₹2408.00 | ₹2474.30 | 30,631 |
| 2026-02-04 | ₹2407.10 | ₹2485.00 | ₹2387.40 | ₹2468.40 | 47,769 |
| 2026-02-03 | ₹2460.10 | ₹2487.80 | ₹2406.00 | ₹2422.40 | 47,857 |
| 2026-02-02 | ₹2355.00 | ₹2460.00 | ₹2345.00 | ₹2386.20 | 24,959 |
| 2026-02-01 | ₹2410.00 | ₹2419.00 | ₹2332.50 | ₹2369.20 | 18,047 |
| 2026-01-30 | ₹2287.90 | ₹2389.90 | ₹2271.90 | ₹2382.00 | 41,692 |
| 2026-01-29 | ₹2335.00 | ₹2351.00 | ₹2265.00 | ₹2287.90 | 46,266 |
| 2026-01-28 | ₹2344.30 | ₹2384.50 | ₹2320.40 | ₹2351.80 | 22,105 |
| 2026-01-27 | ₹2378.00 | ₹2409.90 | ₹2318.20 | ₹2340.60 | 61,340 |
| 2026-01-23 | ₹2418.00 | ₹2438.90 | ₹2338.90 | ₹2383.00 | 25,230 |
| 2026-01-22 | ₹2405.00 | ₹2429.90 | ₹2400.00 | ₹2408.00 | 18,491 |
| 2026-01-21 | ₹2413.00 | ₹2438.50 | ₹2342.00 | ₹2399.20 | 65,646 |
| 2026-01-20 | ₹2550.00 | ₹2550.20 | ₹2409.00 | ₹2456.40 | 34,982 |
| 2026-01-19 | ₹2515.00 | ₹2582.70 | ₹2500.00 | ₹2561.30 | 30,140 |
| 2026-01-16 | ₹2517.20 | ₹2585.40 | ₹2487.60 | ₹2543.20 | 45,697 |
| 2026-01-14 | ₹2450.00 | ₹2539.40 | ₹2450.00 | ₹2517.20 | 48,262 |
| 2026-01-13 | ₹2470.00 | ₹2492.70 | ₹2437.00 | ₹2452.60 | 16,363 |
| 2026-01-12 | ₹2485.00 | ₹2497.80 | ₹2445.00 | ₹2469.10 | 28,494 |
| 2026-01-09 | ₹2546.30 | ₹2546.30 | ₹2475.30 | ₹2491.80 | 65,878 |
| 2026-01-08 | ₹2605.00 | ₹2616.90 | ₹2543.10 | ₹2559.30 | 45,198 |
| 2026-01-07 | ₹2633.00 | ₹2636.60 | ₹2585.00 | ₹2606.20 | 38,585 |
| 2026-01-06 | ₹2661.00 | ₹2695.00 | ₹2626.00 | ₹2641.70 | 32,874 |
| 2026-01-05 | ₹2675.00 | ₹2699.00 | ₹2638.10 | ₹2661.60 | 106,164 |
| 2026-01-02 | ₹2583.00 | ₹2706.40 | ₹2583.00 | ₹2673.90 | 110,649 |
| 2026-01-01 | ₹2614.60 | ₹2630.00 | ₹2581.00 | ₹2601.80 | 15,811 |
DOMS Industries Share Price Performance Analysis (Dec 2023 - Jul 2026)
DOMS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.64%
₹2601.80 → ₹2221.00
Year to Date
Price Volatility
5.17%
Low Volatility
Year to Date
Average Daily Volume
166,157
Year to Date Average
NSE Exchange
DOMS Industries Share Price History – Frequently Asked Questions
Common questions about DOMS historical data and records. Examine DOMS earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of DOMS Industries (DOMS)?
The all-time high share price of DOMS Industries was ₹3115.0 recorded on December 17, 2024 on the NSE exchange.
What is the all-time low share price of DOMS Industries (DOMS)?
The all-time low share price of DOMS Industries was ₹1225.6 recorded on December 21, 2023 on the NSE exchange.
How can I download DOMS historical share price data?
You can download DOMS Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DOMS shares?
The highest trading volume day for DOMS Industries was 14,609,923 shares traded on December 20, 2023 on the NSE exchange, with share price at ₹1326.05.