Skip to main content
logo
LMW Limited (BOM:500252)
India flag India · Delayed Price · Currency is INR
14,863
+130 (0.88%)
At close: Mar 6, 2026

LMW Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614,769.0514,939.0014,639.2514,862.8014,862.800.88%178
Mar 5, 202614,701.8014,787.9514,625.0014,732.6514,732.650.71%308
Mar 4, 202614,480.0014,725.3514,200.0014,628.7014,628.701.11%150
Mar 2, 202614,200.0014,794.0014,200.0014,467.8014,467.80-2.20%176
Feb 27, 202615,525.9515,526.0014,700.0014,794.0014,794.00-4.49%115
Feb 26, 202615,600.0015,600.0015,450.0015,490.2515,490.250.21%41
Feb 25, 202615,560.0515,637.8515,429.0015,458.5015,458.50-0.20%76
Feb 24, 202615,979.9516,690.0015,450.0015,490.2015,490.20-1.26%554
Feb 23, 202615,520.0015,850.0015,438.0515,688.2015,688.201.28%469
Feb 20, 202615,155.0515,505.0014,939.0015,490.0015,490.001.87%114
Feb 19, 202615,151.4515,730.0014,989.0015,204.9515,204.95-0.86%155
Feb 18, 202615,350.0015,425.0015,302.2015,336.2515,336.25-0.41%55
Feb 17, 202615,550.0015,550.0015,072.3015,400.1015,400.101.06%63
Feb 16, 202615,241.0015,300.0014,999.9015,238.3515,238.35-0.02%115
Feb 13, 202615,386.0015,400.0015,010.0015,241.0015,241.00-1.11%134
Feb 12, 202615,671.3015,675.2015,386.0015,412.2515,412.25-2.00%110
Feb 11, 202616,073.2016,073.2015,663.9515,726.4515,726.45-2.05%97
Feb 10, 202615,828.6016,189.3515,828.6016,055.6516,055.651.42%148
Feb 9, 202615,520.0516,095.0015,502.0015,830.4015,830.401.89%375
Feb 6, 202615,988.6515,988.6515,510.0015,536.5015,536.50-1.16%69
Feb 5, 202615,931.7015,931.7015,446.5515,718.5015,718.50-0.84%81
Feb 4, 202615,666.4515,915.9515,409.9015,852.4515,852.451.78%199
Feb 3, 202615,000.0515,800.0015,000.0515,575.8015,575.806.83%763
Feb 2, 202614,300.1514,662.0014,300.1514,579.5514,579.550.13%71
Feb 1, 202614,838.9514,846.9514,550.0014,560.8014,560.80-2.14%61
Jan 30, 202614,527.9515,100.0014,445.6014,879.5514,879.552.88%105
Jan 29, 202614,515.0014,573.0014,350.0014,463.2514,463.25-0.73%58
Jan 28, 202614,799.0015,560.0014,500.0014,569.7014,569.700.06%338
Jan 27, 202613,960.0014,604.0013,915.8514,560.8514,560.852.62%66
Jan 23, 202614,159.9014,254.0014,159.9014,189.7014,189.700.21%26
Jan 22, 202614,045.4514,274.0014,002.0014,159.8514,159.853.12%50
Jan 21, 202614,199.5514,840.0013,532.2013,730.9513,730.95-0.06%468
Jan 20, 202614,030.0014,201.5513,593.8513,739.6513,739.65-2.95%223
Jan 19, 202614,985.0014,985.0014,025.0014,157.0014,157.00-3.18%79
Jan 16, 202614,259.0015,003.9014,259.0014,622.4514,622.453.07%203
Jan 14, 202614,300.0014,620.0014,100.0014,186.3014,186.301.02%136
Jan 13, 202614,185.0014,225.0014,008.4014,042.6514,042.65-1.17%69
Jan 12, 202614,599.9514,599.9514,025.3014,209.4014,209.40-1.58%238
Jan 9, 202614,575.0014,600.0014,350.0514,437.6514,437.65-0.56%647
Jan 8, 202614,590.6514,793.9514,465.0014,519.6514,519.65-0.41%123
Jan 7, 202614,860.0514,902.2514,550.0014,578.7514,578.75-2.25%258
Jan 6, 202615,228.9515,322.0014,850.4514,914.3014,914.30-1.47%218
Jan 5, 202614,960.0515,229.0014,823.0515,137.1515,137.151.42%275
Jan 2, 202614,990.0515,013.6514,886.2014,925.1514,925.15-0.14%58
Jan 1, 202615,007.9515,007.9514,865.6514,946.7514,946.75-0.20%63
Dec 31, 202515,449.4015,449.4014,740.0014,976.0014,976.001.60%60
Dec 30, 202514,862.5514,862.5514,700.0014,740.5514,740.55-0.82%72
Dec 29, 202514,800.0014,993.9514,800.0014,862.5514,862.55-0.23%22
Dec 26, 202515,015.3015,015.3014,867.0014,897.5014,897.500.25%27
Dec 24, 202515,024.0015,024.0014,850.0014,860.1514,860.15-1.24%78