Skip to main content
logo
LMW Limited (BOM:500252)
India flag India · Delayed Price · Currency is INR
14,377
-78 (-0.54%)
At close: Oct 9, 2025

LMW Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 202514,500.0014,606.3514,391.1014,431.7014,431.701.75%233
Sep 29, 202514,642.0014,859.0014,151.2514,183.0514,183.05-3.10%5,238
Sep 26, 202515,308.0015,308.0014,585.9014,636.3014,636.30-4.30%230
Sep 25, 202515,449.7015,570.0515,266.1015,293.7015,293.70-1.40%236
Sep 24, 202515,540.5015,670.0015,394.9515,511.1015,511.10-0.63%172
Sep 23, 202515,501.0515,731.4515,481.2515,609.2015,609.20-0.12%227
Sep 22, 202515,187.1015,660.0015,095.0015,627.4515,627.453.02%327
Sep 19, 202515,370.1015,412.3015,085.0515,169.6515,169.65-0.99%162
Sep 18, 202515,457.9515,502.0015,185.6015,320.9015,320.900.15%228
Sep 17, 202515,033.2015,360.0015,033.2015,298.6015,298.602.27%108
Sep 16, 202514,835.0015,151.0014,696.1014,958.4514,958.450.85%231
Sep 15, 202515,069.5515,069.5514,769.4014,832.1014,832.10-0.65%132
Sep 12, 202514,326.1014,999.9514,325.9014,928.6514,928.654.73%358
Sep 11, 202514,405.0014,426.6014,223.0014,253.8014,253.80-1.99%153
Sep 10, 202514,598.4514,788.1514,367.0514,543.7514,543.750.54%173
Sep 9, 202514,499.9514,550.0014,168.2014,464.9514,464.952.63%360
Sep 8, 202514,184.9014,257.8514,000.0514,094.3514,094.35-0.83%79
Sep 5, 202514,370.0514,370.0514,100.0014,212.4514,212.45-1.00%236
Sep 4, 202514,200.0014,650.0014,163.5014,356.4514,356.451.74%508
Sep 3, 202514,085.0514,250.4514,052.5514,111.3514,111.350.32%136
Sep 2, 202514,254.9514,255.9014,005.7014,066.3014,066.30-0.77%273
Sep 1, 202514,140.5514,217.4514,025.0014,175.6514,175.650.59%137
Aug 29, 202514,441.2014,506.4514,017.4514,092.9014,092.90-3.42%1,864
Aug 28, 202514,489.6514,916.8514,455.3014,591.2014,591.200.13%118
Aug 26, 202514,962.6015,035.0014,368.0014,571.7514,571.75-3.87%301
Aug 25, 202515,129.0515,188.6515,088.6015,158.7015,158.700.05%50
Aug 22, 202515,468.5015,471.5015,015.0015,151.1015,151.10-1.84%77
Aug 21, 202515,408.1015,482.0015,360.0015,435.5015,435.500.27%59
Aug 20, 202515,250.0515,525.8515,198.4015,394.5015,394.501.85%318
Aug 19, 202515,202.9015,301.0015,036.3515,115.2015,115.20-0.30%126
Aug 18, 202514,920.0015,250.0014,920.0015,160.5515,160.552.06%94
Aug 14, 202514,840.5014,905.8514,715.9514,854.7514,854.75-0.07%278
Aug 13, 202514,801.7014,889.7014,635.0014,864.5014,864.500.84%88
Aug 12, 202514,803.6515,014.2514,558.2514,740.5514,740.55-0.55%152
Aug 11, 202514,975.9015,048.1014,780.9514,822.7014,822.70-0.80%145
Aug 8, 202515,000.0515,536.8514,893.6014,942.2014,942.20-4.18%196
Aug 7, 202515,323.0015,714.4515,097.3015,594.3515,594.351.50%292
Aug 6, 202516,100.0016,100.0015,301.0015,364.6015,364.60-2.00%110
Aug 5, 202515,300.0015,749.9015,300.0015,678.6015,678.601.87%135
Aug 4, 202514,978.5015,442.8514,954.8015,391.2515,391.252.61%123
Aug 1, 202515,097.1015,116.5014,950.9515,000.1515,000.15-0.84%160
Jul 31, 202514,400.2015,287.3514,400.2015,127.5515,127.550.06%132
Jul 30, 202515,291.7015,331.0015,072.7015,117.8015,117.80-0.03%218
Jul 29, 202515,180.8015,204.0014,882.3515,122.1015,122.10-0.40%255