DOMS.NS(DOMS.NS)
DOMS.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $2268.00 | $2283.80 | $2226.10 | $2260.00 | 37,167 |
| 7/30/2026 | $2265.50 | $2282.50 | $2250.00 | $2255.00 | 22,058 |
| 7/29/2026 | $2273.20 | $2310.00 | $2268.30 | $2280.40 | 54,391 |
| 7/28/2026 | $2280.00 | $2295.00 | $2263.30 | $2273.70 | 22,522 |
| 7/27/2026 | $2230.00 | $2279.70 | $2230.00 | $2263.50 | 42,012 |
| 7/24/2026 | $2201.50 | $2241.10 | $2201.50 | $2221.00 | 49,977 |
| 7/23/2026 | $2265.00 | $2284.90 | $2203.00 | $2230.10 | 22,675 |
| 7/22/2026 | $2260.00 | $2291.40 | $2244.80 | $2266.80 | 34,530 |
| 7/21/2026 | $2260.00 | $2276.00 | $2255.10 | $2271.40 | 39,120 |
| 7/20/2026 | $2250.00 | $2288.70 | $2249.00 | $2266.20 | 49,710 |
| 7/17/2026 | $2274.80 | $2277.60 | $2240.00 | $2265.50 | 23,318 |
| 7/16/2026 | $2299.50 | $2336.30 | $2246.30 | $2255.80 | 71,222 |
| 7/15/2026 | $2299.90 | $2348.00 | $2282.60 | $2292.90 | 29,882 |
| 7/14/2026 | $2369.00 | $2369.00 | $2288.00 | $2295.00 | 67,552 |
| 7/13/2026 | $2350.00 | $2385.00 | $2334.70 | $2359.50 | 34,740 |
| 7/10/2026 | $2312.90 | $2403.00 | $2309.90 | $2376.20 | 111,605 |
| 7/9/2026 | $2253.90 | $2340.00 | $2242.30 | $2322.10 | 44,847 |
| 7/8/2026 | $2306.00 | $2308.40 | $2237.00 | $2247.90 | 28,161 |
| 7/7/2026 | $2330.90 | $2339.00 | $2302.00 | $2307.20 | 19,544 |
| 7/6/2026 | $2320.00 | $2342.00 | $2300.50 | $2330.90 | 19,076 |
| 7/3/2026 | $2350.00 | $2354.40 | $2305.50 | $2310.50 | 26,748 |
| 7/2/2026 | $2288.00 | $2355.80 | $2288.00 | $2340.30 | 106,750 |
| 7/1/2026 | $2309.60 | $2369.40 | $2268.30 | $2289.00 | 65,698 |
| 6/30/2026 | $2231.10 | $2347.00 | $2231.10 | $2309.60 | 198,099 |
| 6/29/2026 | $2252.10 | $2280.00 | $2214.20 | $2231.10 | 67,617 |
| 6/25/2026 | $2288.00 | $2300.50 | $2245.00 | $2252.10 | 63,219 |
| 6/24/2026 | $2310.50 | $2315.00 | $2285.10 | $2296.80 | 133,556 |
| 6/23/2026 | $2265.00 | $2339.80 | $2265.00 | $2300.50 | 116,379 |
| 6/22/2026 | $2282.70 | $2318.00 | $2245.60 | $2279.30 | 180,097 |
| 6/19/2026 | $2329.20 | $2329.60 | $2245.10 | $2274.10 | 251,860 |
| 6/18/2026 | $2337.00 | $2381.80 | $2315.40 | $2337.30 | 184,924 |
| 6/17/2026 | $2206.00 | $2349.00 | $2200.00 | $2323.90 | 6.39M |
| 6/16/2026 | $2280.00 | $2337.00 | $2240.00 | $2314.00 | 228,184 |
| 6/15/2026 | $2310.00 | $2310.00 | $2241.40 | $2270.00 | 96,319 |
| 6/12/2026 | $2280.10 | $2319.90 | $2250.50 | $2291.00 | 166,942 |
| 6/11/2026 | $2111.00 | $2279.00 | $2103.10 | $2255.40 | 826,941 |
| 6/10/2026 | $2089.70 | $2237.70 | $2089.70 | $2118.60 | 393,904 |
| 6/9/2026 | $2100.00 | $2108.70 | $2086.30 | $2090.80 | 22,096 |
| 6/8/2026 | $2075.70 | $2107.60 | $2061.60 | $2086.30 | 20,532 |
| 6/5/2026 | $2128.90 | $2147.40 | $2082.50 | $2093.10 | 48,251 |
| 6/4/2026 | $2154.00 | $2189.70 | $2115.30 | $2122.20 | 58,828 |
| 6/3/2026 | $2180.00 | $2182.90 | $2141.10 | $2154.70 | 21,020 |
| 6/2/2026 | $2162.00 | $2199.40 | $2152.40 | $2182.40 | 28,484 |
| 6/1/2026 | $2189.90 | $2220.70 | $2156.00 | $2170.90 | 24,658 |
| 5/29/2026 | $2209.40 | $2219.90 | $2180.00 | $2185.10 | 24,120 |
| 5/27/2026 | $2202.00 | $2224.00 | $2190.00 | $2209.40 | 18,330 |
| 5/26/2026 | $2199.00 | $2223.70 | $2190.00 | $2202.70 | 21,910 |
| 5/25/2026 | $2225.00 | $2231.00 | $2194.00 | $2205.00 | 31,369 |
| 5/22/2026 | $2243.80 | $2254.70 | $2199.20 | $2203.90 | 48,130 |
| 5/21/2026 | $2295.00 | $2295.00 | $2225.00 | $2239.40 | 53,816 |
| 5/20/2026 | $2299.70 | $2309.80 | $2255.00 | $2263.00 | 65,918 |
| 5/19/2026 | $2322.00 | $2348.00 | $2241.00 | $2329.70 | 139,683 |
| 5/18/2026 | $2263.50 | $2298.40 | $2176.10 | $2282.80 | 85,018 |
| 5/15/2026 | $2203.00 | $2355.00 | $2203.00 | $2263.50 | 216,183 |
| 5/14/2026 | $2222.00 | $2242.80 | $2168.00 | $2214.30 | 56,095 |
| 5/13/2026 | $2249.00 | $2263.70 | $2190.30 | $2222.00 | 59,246 |
| 5/12/2026 | $2310.00 | $2317.20 | $2255.20 | $2261.40 | 63,245 |
| 5/11/2026 | $2331.00 | $2365.00 | $2305.00 | $2330.80 | 23,008 |
| 5/8/2026 | $2354.00 | $2372.80 | $2325.00 | $2342.20 | 24,528 |
| 5/7/2026 | $2365.00 | $2382.00 | $2346.00 | $2356.80 | 19,622 |
| 5/6/2026 | $2342.20 | $2383.90 | $2340.00 | $2363.60 | 31,899 |
| 5/5/2026 | $2339.90 | $2351.90 | $2302.00 | $2325.80 | 39,365 |
| 5/4/2026 | $2309.90 | $2348.80 | $2292.00 | $2340.70 | 25,516 |