Skip to main content
logo
LMW Limited (BOM:500252)
India flag India · Delayed Price · Currency is INR
13,731
-9 (-0.06%)
At close: Jan 21, 2026

LMW Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202614,159.9014,254.0014,159.9014,189.7014,189.700.21%26
Jan 22, 202614,045.4514,274.0014,002.0014,159.8514,159.853.12%50
Jan 21, 202614,199.5514,840.0013,532.2013,730.9513,730.95-0.06%468
Jan 20, 202614,030.0014,201.5513,593.8513,739.6513,739.65-2.95%223
Jan 19, 202614,985.0014,985.0014,025.0014,157.0014,157.00-3.18%79
Jan 16, 202614,259.0015,003.9014,259.0014,622.4514,622.453.07%203
Jan 14, 202614,300.0014,620.0014,100.0014,186.3014,186.301.02%136
Jan 13, 202614,185.0014,225.0014,008.4014,042.6514,042.65-1.17%69
Jan 12, 202614,599.9514,599.9514,025.3014,209.4014,209.40-1.58%238
Jan 9, 202614,575.0014,600.0014,350.0514,437.6514,437.65-0.56%647
Jan 8, 202614,590.6514,793.9514,465.0014,519.6514,519.65-0.41%123
Jan 7, 202614,860.0514,902.2514,550.0014,578.7514,578.75-2.25%258
Jan 6, 202615,228.9515,322.0014,850.4514,914.3014,914.30-1.47%218
Jan 5, 202614,960.0515,229.0014,823.0515,137.1515,137.151.42%275
Jan 2, 202614,990.0515,013.6514,886.2014,925.1514,925.15-0.14%58
Jan 1, 202615,007.9515,007.9514,865.6514,946.7514,946.75-0.20%63
Dec 31, 202515,449.4015,449.4014,740.0014,976.0014,976.001.60%60
Dec 30, 202514,862.5514,862.5514,700.0014,740.5514,740.55-0.82%72
Dec 29, 202514,800.0014,993.9514,800.0014,862.5514,862.55-0.23%22
Dec 26, 202515,015.3015,015.3014,867.0014,897.5014,897.500.25%27
Dec 24, 202515,024.0015,024.0014,850.0014,860.1514,860.15-1.24%78
Dec 23, 202514,865.0015,047.0014,835.8515,047.0015,047.001.23%22
Dec 22, 202514,931.0015,000.0014,830.0514,864.2014,864.20-0.45%62
Dec 19, 202515,045.0015,101.0014,931.0014,931.0014,931.00-0.32%27
Dec 18, 202514,975.0015,002.0014,782.4014,978.2514,978.25-0.06%80
Dec 17, 202515,000.0015,162.8514,941.0014,986.5014,986.50-1.44%69
Dec 16, 202515,393.0015,449.0015,127.0015,205.2515,205.25-1.46%117
Dec 15, 202515,311.0015,684.3015,303.4015,431.0015,431.000.46%84
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