Skip to main content
logo
LMW Limited (BOM:500252)
India flag India · Delayed Price · Currency is INR
15,431
+71 (0.46%)
At close: Dec 15, 2025

LMW Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 202515,250.0015,385.0015,202.0015,360.4015,360.400.96%163
Dec 11, 202515,078.0015,275.0014,980.0015,215.0015,215.001.28%72
Dec 10, 202515,400.0015,400.0014,979.1515,022.2515,022.25-1.65%107
Dec 9, 202514,745.0015,321.0514,610.0515,274.4015,274.403.77%78
Dec 8, 202514,921.1514,928.0014,644.4514,719.2514,719.25-1.90%132
Dec 5, 202515,080.0015,148.0514,767.2515,003.7515,003.75-0.50%174
Dec 4, 202515,010.0015,265.2514,914.0015,079.8515,079.850.12%84
Dec 3, 202515,125.0015,128.9514,889.7015,061.7015,061.700.12%74
Dec 2, 202515,130.6015,190.0014,934.0515,043.7015,043.700.06%75
Dec 1, 202515,083.0015,331.3015,002.5015,034.7015,034.70-0.44%62
Nov 28, 202515,293.8515,293.8515,001.0015,100.4015,100.40-0.70%80
Nov 27, 202515,151.0515,390.0015,151.0515,206.7015,206.70-1.58%69
Nov 26, 202515,013.0515,490.0015,010.0015,450.1515,450.152.90%108
Nov 25, 202515,015.0515,189.9514,999.0015,014.6015,014.60-1.16%226
Nov 24, 202515,267.9515,553.3014,918.0015,191.4515,191.45-0.35%151
Nov 21, 202515,425.3515,463.1515,156.5015,245.3515,245.35-1.97%74
Nov 20, 202515,595.0015,595.0015,158.5515,551.0015,551.001.97%125
Nov 19, 202515,552.0015,552.0015,036.7515,251.2015,251.200.09%158
Nov 18, 202515,557.0015,557.0015,210.0015,237.5515,237.55-2.93%110
Nov 17, 202515,599.9515,705.0015,545.7515,697.0015,697.000.78%39
Nov 14, 202515,510.0015,686.0515,425.3515,575.3015,575.30-0.50%140
Nov 13, 202515,616.7515,655.8015,488.6515,653.0015,653.000.75%34
Nov 12, 202515,614.6515,709.0015,290.4015,536.3015,536.30-0.28%325
Nov 11, 202515,685.0515,708.0015,459.0515,580.2515,580.25-0.50%150
Nov 10, 202515,551.0015,840.0015,551.0015,658.8515,658.85-0.49%121
Nov 7, 202515,689.5015,831.0515,510.9515,735.4515,735.450.29%107
Nov 6, 202516,001.0516,269.0015,585.4015,689.5015,689.50-0.62%674
Nov 4, 202515,932.0015,956.3515,750.0015,788.1515,788.15-0.31%164
Nov 3, 202515,739.9015,898.9515,566.4515,837.7515,837.750.62%319
Oct 31, 202515,825.5015,882.6515,664.6515,739.9015,739.90-0.18%85
Oct 30, 202516,100.0016,100.0015,552.0015,768.9015,768.90-0.85%187
Oct 29, 202515,326.4516,050.0015,326.4515,903.7515,903.750.82%141
Oct 28, 202515,892.8515,920.8015,631.2515,774.6015,774.60-0.36%62
Oct 27, 202515,375.9016,001.4515,345.1015,832.0515,832.052.39%236
Oct 24, 202515,691.0015,691.0015,407.1515,461.7515,461.75-1.64%58
Oct 23, 202515,521.9515,850.0015,401.6515,719.1015,719.101.27%357
Oct 21, 202515,495.0015,579.9015,451.0015,521.9515,521.950.58%21
Oct 20, 202515,360.0015,432.0015,323.0015,432.0015,432.000.59%52
Oct 17, 202515,426.0015,525.0015,300.0015,341.9015,341.90-0.79%90
Oct 16, 202514,859.6515,500.0014,859.6515,464.1515,464.153.82%196
Oct 15, 202514,752.0014,907.0014,699.9514,894.7014,894.700.97%117
Oct 14, 202514,900.0014,907.1514,690.0514,752.0014,752.00-0.29%169
Oct 13, 202514,715.0014,860.0014,685.3514,794.6514,794.650.54%151
Oct 10, 202514,569.1014,769.9514,569.1014,715.7014,715.702.36%64
Oct 9, 202514,454.7514,594.9514,353.9014,376.5014,376.50-0.54%223
Oct 8, 202514,508.0014,518.8014,300.0014,454.7514,454.75-0.33%148
Oct 7, 202514,667.0014,772.9514,424.8514,502.1014,502.10-1.23%72
Oct 6, 202514,866.0014,866.0014,498.3014,683.4014,683.40-0.73%161
Oct 3, 202514,656.2014,914.0014,441.5014,792.0514,792.051.90%252
Oct 1, 202514,431.7014,570.0014,326.1514,516.4014,516.400.59%196