Skip to main content
logo
LMW Limited (BOM:500252)
India flag India · Delayed Price · Currency is INR
19,849
+304 (1.56%)
At close: Aug 21, 2026

LMW Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202619,602.0020,002.0019,508.9019,849.2519,849.251.56%475
Aug 20, 202619,723.0519,723.0519,400.0019,545.1519,545.15-0.52%165
Aug 19, 202619,713.0519,889.0519,520.1519,647.2019,647.20-0.46%138
Aug 18, 202620,039.5020,119.9019,686.5019,737.5019,737.50-1.51%164
Aug 17, 202619,000.0020,149.9519,000.0020,039.5520,039.556.17%897
Aug 14, 202618,700.0019,174.9518,481.0018,875.6018,875.600.89%484
Aug 13, 202617,601.0019,124.9517,601.0018,709.4018,709.406.63%1,784
Aug 12, 202617,517.5017,601.0017,175.0017,545.7517,545.751.35%242
Aug 11, 202617,620.0017,800.0017,275.0017,312.0017,312.00-1.74%255
Aug 10, 202616,695.0017,689.5516,686.3517,618.9017,618.906.01%744
Aug 7, 202616,581.9516,722.7016,540.0016,619.4016,619.40-0.33%175
Aug 6, 202616,335.0017,000.0016,316.5016,675.1516,675.151.92%290
Aug 5, 202616,218.9516,400.0016,197.4516,360.6516,360.652.15%83
Aug 4, 202616,110.0016,211.0015,999.0016,016.9016,016.90-0.92%74
Aug 3, 202616,180.0016,399.0016,061.0016,165.3016,165.300.61%371
Jul 31, 202616,214.8516,345.0015,949.0016,067.5016,067.50-1.14%347
Jul 30, 202616,400.0016,449.0016,214.8016,252.7016,252.70-1.07%75
Jul 29, 202615,980.9516,499.9515,887.0016,428.4516,428.453.82%240
Jul 28, 202616,089.9516,150.0015,795.0015,823.6015,823.60-2.13%152
Jul 27, 202615,763.9516,200.0015,710.0016,167.5016,167.502.56%380
Jul 24, 202615,850.0017,604.4515,621.9515,763.9515,763.95-1.17%1,185
Jul 23, 202616,014.7016,014.7015,830.3015,950.0015,950.00-0.77%42
Jul 22, 202616,120.0016,138.7515,989.9516,073.9516,073.950.12%143
Jul 21, 202616,100.0016,236.0016,008.7016,054.0016,054.00-0.35%189
Jul 20, 202616,062.9516,216.0016,042.8516,110.5016,110.500.24%86
Jul 17, 202615,982.0016,119.0015,850.0016,071.2516,071.250.95%78
Jul 16, 202616,450.0516,472.0015,841.0515,954.8015,919.80-2.88%306
Jul 15, 202616,330.0016,688.9016,054.6516,428.0516,392.011.94%367
Jul 14, 202616,217.0016,217.0016,044.0016,114.9516,079.60-1.31%100
Jul 13, 202616,000.0016,422.0015,961.4016,329.1516,293.331.03%150
Jul 10, 202615,836.1016,199.9515,836.1016,162.4016,126.942.79%157
Jul 9, 202615,820.0516,006.0015,701.0015,723.4515,688.96-0.39%95
Jul 8, 202616,299.0016,299.0015,510.0015,784.8015,750.170.46%193
Jul 7, 202615,650.0015,802.0515,603.0015,712.1015,677.63-0.34%70
Jul 6, 202615,687.8515,882.1515,655.0015,766.4515,731.860.50%52
Jul 3, 202615,874.9515,916.1515,635.0015,687.8515,653.44-0.77%196
Jul 2, 202615,972.3516,027.9515,727.8515,809.7015,775.02-0.52%150
Jul 1, 202615,970.0015,970.0015,660.7515,892.9015,858.041.03%101
Jun 30, 202615,896.0015,963.4015,685.0015,731.0015,696.49-1.42%102
Jun 29, 202616,000.0516,255.0015,912.0515,958.0515,923.04-1.30%205
Jun 25, 202616,190.1516,359.1515,964.0016,167.5516,132.081.00%25,326
Jun 24, 202616,190.9516,191.0015,891.2516,007.6515,972.53-1.13%153
Jun 23, 202616,703.0017,173.7516,095.6516,190.7016,155.18-2.78%373
Jun 22, 202616,960.3016,964.0016,565.8016,653.4516,616.920.15%232
Jun 19, 202616,790.0016,884.8516,546.9516,627.8016,591.32-0.65%416
Jun 18, 202616,550.0016,800.0016,388.0016,736.7516,700.032.24%155
Jun 17, 202615,823.0016,740.1015,785.0016,369.5516,333.644.18%319
Jun 16, 202615,990.0015,990.0015,669.2015,713.0515,678.58-0.56%72
Jun 15, 202615,849.0015,964.8015,723.8515,800.8515,766.190.24%104
Jun 12, 202615,823.0015,823.0015,658.3015,762.4015,727.821.29%37