Skip to main content
logo
LMW Limited (BOM:500252)
India flag India · Delayed Price · Currency is INR
14,942
-652 (-4.18%)
At close: Aug 8, 2025

LMW Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 202516,182.9516,400.0016,126.2016,372.3016,342.631.18%144
Jun 17, 202516,399.3016,399.3016,029.9016,180.7516,151.43-0.07%131
Jun 16, 202516,500.0016,500.0016,101.0016,191.3016,161.96-1.95%399
Jun 13, 202516,500.0516,670.6516,348.0016,512.8016,482.87-0.19%103
Jun 12, 202516,694.9516,760.9516,450.0016,544.7016,514.72-1.76%213
Jun 11, 202516,662.0516,959.0016,662.0516,841.6516,811.131.32%115
Jun 10, 202516,499.6016,757.0016,260.0516,621.9516,591.831.22%108
Jun 9, 202516,199.9016,492.0016,110.0016,421.2516,391.491.11%200
Jun 6, 202516,356.0016,605.2516,110.7016,241.0016,211.57-1.63%392
Jun 5, 202516,600.0516,630.0016,400.1016,510.8016,480.88-0.55%68
Jun 4, 202516,431.3516,774.8516,307.0016,602.4016,572.311.19%276
Jun 3, 202516,683.0016,700.0516,200.0016,406.8516,377.12-1.28%231
Jun 2, 202516,706.0517,043.3016,556.0016,618.8516,588.73-0.52%235