LMW Limited (BOM:500252)
India · Delayed Price · Currency is INR 13,088
-0 (-0.00%)
At close: Mar 25, 2026
LMW Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 13,302.00 | 13,349.50 | 13,023.00 | 13,088.20 | 13,088.20 | - | 1,168 |
| Mar 24, 2026 | 12,731.05 | 13,149.50 | 12,653.00 | 13,088.60 | 13,088.60 | 3.75% | 957 |
| Mar 23, 2026 | 13,500.00 | 13,500.00 | 12,471.00 | 12,615.15 | 12,615.15 | -7.88% | 473 |
| Mar 20, 2026 | 14,100.00 | 14,200.00 | 13,601.00 | 13,693.95 | 13,693.95 | -3.68% | 907 |
| Mar 19, 2026 | 14,200.00 | 14,466.00 | 14,000.00 | 14,217.10 | 14,217.10 | -1.27% | 504 |
| Mar 18, 2026 | 14,638.85 | 14,638.85 | 14,370.00 | 14,399.50 | 14,399.50 | 0.13% | 45 |
| Mar 17, 2026 | 14,309.00 | 14,525.00 | 14,309.00 | 14,380.65 | 14,380.65 | -0.44% | 31 |
| Mar 16, 2026 | 14,580.00 | 14,580.00 | 13,734.95 | 14,444.35 | 14,444.35 | 3.20% | 137 |
| Mar 13, 2026 | 14,696.55 | 15,549.00 | 13,900.00 | 13,996.30 | 13,996.30 | -3.77% | 367 |
| Mar 12, 2026 | 14,473.90 | 14,650.00 | 14,419.85 | 14,544.50 | 14,544.50 | 0.23% | 128 |
| Mar 11, 2026 | 14,616.00 | 14,721.80 | 14,491.30 | 14,510.55 | 14,510.55 | -0.32% | 57 |
| Mar 10, 2026 | 14,715.00 | 14,760.95 | 14,488.80 | 14,557.80 | 14,557.80 | 0.16% | 111 |
| Mar 9, 2026 | 14,600.00 | 14,828.15 | 14,459.75 | 14,535.05 | 14,535.05 | -2.21% | 843 |
| Mar 6, 2026 | 14,769.05 | 14,939.00 | 14,639.25 | 14,862.80 | 14,862.80 | 0.88% | 178 |
| Mar 5, 2026 | 14,701.80 | 14,787.95 | 14,625.00 | 14,732.65 | 14,732.65 | 0.71% | 308 |
| Mar 4, 2026 | 14,480.00 | 14,725.35 | 14,200.00 | 14,628.70 | 14,628.70 | 1.11% | 150 |
| Mar 2, 2026 | 14,200.00 | 14,794.00 | 14,200.00 | 14,467.80 | 14,467.80 | -2.20% | 176 |
| Feb 27, 2026 | 15,525.95 | 15,526.00 | 14,700.00 | 14,794.00 | 14,794.00 | -4.49% | 115 |
| Feb 26, 2026 | 15,600.00 | 15,600.00 | 15,450.00 | 15,490.25 | 15,490.25 | 0.21% | 41 |
| Feb 25, 2026 | 15,560.05 | 15,637.85 | 15,429.00 | 15,458.50 | 15,458.50 | -0.20% | 76 |
| Feb 24, 2026 | 15,979.95 | 16,690.00 | 15,450.00 | 15,490.20 | 15,490.20 | -1.26% | 554 |
| Feb 23, 2026 | 15,520.00 | 15,850.00 | 15,438.05 | 15,688.20 | 15,688.20 | 1.28% | 469 |
| Feb 20, 2026 | 15,155.05 | 15,505.00 | 14,939.00 | 15,490.00 | 15,490.00 | 1.87% | 114 |
| Feb 19, 2026 | 15,151.45 | 15,730.00 | 14,989.00 | 15,204.95 | 15,204.95 | -0.86% | 155 |
| Feb 18, 2026 | 15,350.00 | 15,425.00 | 15,302.20 | 15,336.25 | 15,336.25 | -0.41% | 55 |
| Feb 17, 2026 | 15,550.00 | 15,550.00 | 15,072.30 | 15,400.10 | 15,400.10 | 1.06% | 63 |
| Feb 16, 2026 | 15,241.00 | 15,300.00 | 14,999.90 | 15,238.35 | 15,238.35 | -0.02% | 115 |
| Feb 13, 2026 | 15,386.00 | 15,400.00 | 15,010.00 | 15,241.00 | 15,241.00 | -1.11% | 134 |
| Feb 12, 2026 | 15,671.30 | 15,675.20 | 15,386.00 | 15,412.25 | 15,412.25 | -2.00% | 110 |
| Feb 11, 2026 | 16,073.20 | 16,073.20 | 15,663.95 | 15,726.45 | 15,726.45 | -2.05% | 97 |
| Feb 10, 2026 | 15,828.60 | 16,189.35 | 15,828.60 | 16,055.65 | 16,055.65 | 1.42% | 148 |
| Feb 9, 2026 | 15,520.05 | 16,095.00 | 15,502.00 | 15,830.40 | 15,830.40 | 1.89% | 375 |
| Feb 6, 2026 | 15,988.65 | 15,988.65 | 15,510.00 | 15,536.50 | 15,536.50 | -1.16% | 69 |
| Feb 5, 2026 | 15,931.70 | 15,931.70 | 15,446.55 | 15,718.50 | 15,718.50 | -0.84% | 81 |
| Feb 4, 2026 | 15,666.45 | 15,915.95 | 15,409.90 | 15,852.45 | 15,852.45 | 1.78% | 199 |
| Feb 3, 2026 | 15,000.05 | 15,800.00 | 15,000.05 | 15,575.80 | 15,575.80 | 6.83% | 763 |
| Feb 2, 2026 | 14,300.15 | 14,662.00 | 14,300.15 | 14,579.55 | 14,579.55 | 0.13% | 71 |
| Feb 1, 2026 | 14,838.95 | 14,846.95 | 14,550.00 | 14,560.80 | 14,560.80 | -2.14% | 61 |
| Jan 30, 2026 | 14,527.95 | 15,100.00 | 14,445.60 | 14,879.55 | 14,879.55 | 2.88% | 105 |
| Jan 29, 2026 | 14,515.00 | 14,573.00 | 14,350.00 | 14,463.25 | 14,463.25 | -0.73% | 58 |
| Jan 28, 2026 | 14,799.00 | 15,560.00 | 14,500.00 | 14,569.70 | 14,569.70 | 0.06% | 338 |
| Jan 27, 2026 | 13,960.00 | 14,604.00 | 13,915.85 | 14,560.85 | 14,560.85 | 2.62% | 66 |
| Jan 23, 2026 | 14,159.85 | 14,254.00 | 14,159.85 | 14,189.70 | 14,189.70 | 0.21% | 26 |
| Jan 22, 2026 | 14,045.45 | 14,274.00 | 14,002.00 | 14,159.85 | 14,159.85 | 3.12% | 50 |
| Jan 21, 2026 | 14,199.55 | 14,840.00 | 13,532.20 | 13,730.95 | 13,730.95 | -0.06% | 468 |
| Jan 20, 2026 | 14,030.00 | 14,201.55 | 13,593.85 | 13,739.65 | 13,739.65 | -2.95% | 223 |
| Jan 19, 2026 | 14,985.00 | 14,985.00 | 14,025.00 | 14,157.00 | 14,157.00 | -3.18% | 79 |
| Jan 16, 2026 | 14,259.00 | 15,003.90 | 14,259.00 | 14,622.45 | 14,622.45 | 3.07% | 203 |
| Jan 14, 2026 | 14,300.00 | 14,620.00 | 14,100.00 | 14,186.30 | 14,186.30 | 1.02% | 136 |
| Jan 13, 2026 | 14,185.00 | 14,225.00 | 14,008.40 | 14,042.65 | 14,042.65 | -1.17% | 69 |