Skip to main content
logo
LMW Limited (BOM:500252)
India flag India · Delayed Price · Currency is INR
14,093
-498 (-3.42%)
At close: Aug 29, 2025

LMW Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 28, 202515,600.0015,600.0015,030.0015,182.1515,182.15-1.90%218
Jul 25, 202515,640.0015,776.6515,430.5515,475.7015,475.70-1.65%855
Jul 24, 202515,902.7015,920.0015,735.1515,735.1515,735.15-1.11%86
Jul 23, 202515,659.0015,963.6015,659.0015,911.8515,911.850.98%116
Jul 22, 202515,792.0015,873.9515,650.0015,757.0515,757.050.60%352
Jul 21, 202515,960.0016,016.4515,645.6015,662.8515,662.85-3.14%133
Jul 18, 202516,250.0016,403.8015,943.8516,170.6016,170.60-1.49%422
Jul 17, 202516,546.0516,957.2016,256.1516,415.1016,415.10-0.95%380
Jul 16, 202516,807.0517,000.0016,538.0016,572.0016,572.00-0.52%275
Jul 15, 202516,194.3517,046.0016,194.3516,659.3016,659.302.87%534
Jul 14, 202516,434.7016,460.3016,150.1016,194.3516,194.35-2.30%254
Jul 11, 202516,385.0016,655.0016,385.0016,575.6016,575.600.57%86
Jul 10, 202516,524.7016,577.9516,452.2516,481.5016,481.50-0.43%53
Jul 9, 202516,595.0016,610.5016,520.0016,553.1516,523.150.23%37
Jul 8, 202516,723.2016,723.2016,357.9516,514.5016,484.57-0.68%93
Jul 7, 202516,681.4016,731.1016,582.0016,628.0016,597.86-0.23%96
Jul 4, 202516,500.0516,737.4516,500.0516,666.7016,636.49-0.52%177
Jul 3, 202516,826.0016,895.0016,656.5016,753.9016,723.54-0.32%117
Jul 2, 202517,179.9517,179.9516,600.0016,806.8516,776.39-0.21%132
Jul 1, 202516,634.6516,885.1016,634.6516,842.3516,811.830.34%266
Jun 30, 202516,690.6016,810.9016,462.5516,784.9016,754.482.08%106
Jun 27, 202516,211.9516,640.0016,211.9516,442.3016,412.501.99%161
Jun 26, 202516,187.2016,329.6015,927.1016,121.5016,092.28-0.50%337
Jun 25, 202515,887.9516,302.9015,876.0016,203.1016,173.731.88%150
Jun 24, 202516,007.0016,055.0015,750.0015,904.0515,875.23-1.21%461
Jun 23, 202515,850.0016,199.9515,799.4016,098.5016,069.321.07%131
Jun 20, 202516,036.0016,500.0015,688.5515,928.4515,899.58-0.69%1,603
Jun 19, 202516,308.0016,408.3015,876.0516,039.4016,010.33-2.03%256