Skip to main content
logo
LMW Limited (BOM:500252)
India flag India · Delayed Price · Currency is INR
15,245
-306 (-1.97%)
At close: Nov 21, 2025

LMW Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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