Skip to main content
logo
LMW Limited (BOM:500252)
India flag India · Delayed Price · Currency is INR
14,358
+512 (3.70%)
At close: Apr 17, 2026

LMW Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202614,032.9514,400.0014,000.0014,357.8514,357.853.70%185
Apr 16, 202613,898.8514,008.4513,700.3013,845.4513,845.450.57%236
Apr 15, 202613,898.8513,898.8513,675.0513,766.3513,766.352.03%314
Apr 13, 202613,290.0013,624.8513,200.0013,492.6013,492.60-1.25%125
Apr 10, 202613,549.5513,746.2513,499.3013,662.7513,662.752.27%113
Apr 9, 202613,639.5013,811.0013,323.2513,359.1513,359.15-2.06%158
Apr 8, 202613,499.9513,747.0013,343.8013,639.5013,639.505.31%706
Apr 7, 202613,266.0013,266.0012,852.0012,952.3512,952.35-2.50%257
Apr 6, 202612,200.0013,361.9512,069.6513,284.6013,284.607.86%2,017
Apr 2, 202612,271.0012,367.0011,999.0012,316.3012,316.30-0.74%369
Apr 1, 202612,482.2512,580.0012,231.2512,408.1512,408.153.88%1,405
Mar 30, 202612,357.0012,357.0011,729.4511,944.7011,944.70-3.68%906
Mar 27, 202613,162.1513,294.2512,200.0012,400.7012,400.70-5.25%903
Mar 25, 202613,302.0013,349.5013,023.0013,088.2013,088.20-1,168
Mar 24, 202612,731.0513,149.5012,653.0013,088.6013,088.603.75%957
Mar 23, 202613,500.0013,500.0012,471.0012,615.1512,615.15-7.88%473
Mar 20, 202614,100.0014,200.0013,601.0013,693.9513,693.95-3.68%907
Mar 19, 202614,200.0014,466.0014,000.0014,217.1014,217.10-1.27%504
Mar 18, 202614,638.8514,638.8514,370.0014,399.5014,399.500.13%45
Mar 17, 202614,309.0014,525.0014,309.0014,380.6514,380.65-0.44%31
Mar 16, 202614,580.0014,580.0013,734.9514,444.3514,444.353.20%137
Mar 13, 202614,696.5515,549.0013,900.0013,996.3013,996.30-3.77%367
Mar 12, 202614,473.9014,650.0014,419.8514,544.5014,544.500.23%128
Mar 11, 202614,616.0014,721.8014,491.3014,510.5514,510.55-0.32%57
Mar 10, 202614,715.0014,760.9514,488.8014,557.8014,557.800.16%111
Mar 9, 202614,600.0014,828.1514,459.7514,535.0514,535.05-2.21%843
Mar 6, 202614,769.0514,939.0014,639.2514,862.8014,862.800.88%178
Mar 5, 202614,701.8014,787.9514,625.0014,732.6514,732.650.71%308
Mar 4, 202614,480.0014,725.3514,200.0014,628.7014,628.701.11%150
Mar 2, 202614,200.0014,794.0014,200.0014,467.8014,467.80-2.20%176
Feb 27, 202615,525.9515,526.0014,700.0014,794.0014,794.00-4.49%115
Feb 26, 202615,600.0015,600.0015,450.0015,490.2515,490.250.21%41
Feb 25, 202615,560.0515,637.8515,429.0015,458.5015,458.50-0.20%76
Feb 24, 202615,979.9516,690.0015,450.0015,490.2015,490.20-1.26%554
Feb 23, 202615,520.0015,850.0015,438.0515,688.2015,688.201.28%469
Feb 20, 202615,155.0515,505.0014,939.0015,490.0015,490.001.87%114
Feb 19, 202615,151.4515,730.0014,989.0015,204.9515,204.95-0.86%155
Feb 18, 202615,350.0015,425.0015,302.2015,336.2515,336.25-0.41%55
Feb 17, 202615,550.0015,550.0015,072.3015,400.1015,400.101.06%63
Feb 16, 202615,241.0015,300.0014,999.9015,238.3515,238.35-0.02%115
Feb 13, 202615,386.0015,400.0015,010.0015,241.0015,241.00-1.11%134
Feb 12, 202615,671.3015,675.2015,386.0015,412.2515,412.25-2.00%110
Feb 11, 202616,073.2016,073.2015,663.9515,726.4515,726.45-2.05%97
Feb 10, 202615,828.6016,189.3515,828.6016,055.6516,055.651.42%148
Feb 9, 202615,520.0516,095.0015,502.0015,830.4015,830.401.89%375
Feb 6, 202615,988.6515,988.6515,510.0015,536.5015,536.50-1.16%69
Feb 5, 202615,931.7015,931.7015,446.5515,718.5015,718.50-0.84%81
Feb 4, 202615,666.4515,915.9515,409.9015,852.4515,852.451.78%199
Feb 3, 202615,000.0515,800.0015,000.0515,575.8015,575.806.83%763
Feb 2, 202614,300.1514,662.0014,300.1514,579.5514,579.550.13%71