Skip to main content
logo
LMW Limited (BOM:500252)
India flag India · Delayed Price · Currency is INR
15,590
-114 (-0.73%)
At close: Jun 1, 2026

LMW Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202615,800.0016,049.0015,392.5015,589.9515,589.95-0.73%298
May 29, 202616,197.6016,197.6015,606.0515,704.1515,704.15-1.60%337
May 27, 202615,195.7016,207.9515,195.7015,959.8515,959.854.43%610
May 26, 202614,864.1515,562.0014,864.1015,282.8515,282.852.76%320
May 25, 202614,399.9514,998.0014,300.0014,871.8514,871.855.13%238
May 22, 202614,215.3014,291.2014,129.6014,145.7014,145.70-0.49%61
May 21, 202614,718.8515,294.8514,150.0014,215.3014,215.30-1.10%170
May 20, 202614,440.0014,603.7514,306.0514,373.7014,373.70-0.90%52
May 19, 202614,535.0514,720.0014,440.0514,504.8514,504.85-1.22%56
May 18, 202614,789.9514,887.7014,161.0014,683.9014,683.900.97%114
May 15, 202614,599.8514,700.0014,523.0014,543.5014,543.500.96%50
May 14, 202614,400.0514,488.8014,320.0014,405.2014,405.200.11%24
May 13, 202614,507.0014,650.0514,350.2014,389.0014,389.00-0.14%206
May 12, 202614,727.0014,727.0014,400.0014,409.0014,409.00-2.98%113
May 11, 202614,860.9514,950.0014,713.8514,851.4014,851.40-0.78%33
May 8, 202614,944.9515,237.9514,855.0014,968.4514,968.45-0.35%159
May 7, 202614,900.9515,168.2514,900.9515,020.6515,020.651.10%177
May 6, 202614,799.9514,901.0014,503.9514,857.7014,857.702.44%108
May 5, 202614,580.0014,782.2514,122.0014,503.5014,503.500.15%372
May 4, 202614,051.0014,759.0014,051.0014,481.7514,481.75-0.55%360
Apr 30, 202614,657.0014,692.0014,466.7514,562.3014,562.30-1.25%122
Apr 29, 202614,934.0014,999.4514,685.0014,746.2514,746.25-1.23%170
Apr 28, 202614,599.0014,999.0014,479.1514,930.5514,930.552.83%1,333
Apr 27, 202614,363.9514,578.0014,338.0014,519.2014,519.201.92%147
Apr 24, 202614,399.0014,546.0014,209.3014,245.4014,245.40-1.55%65
Apr 23, 202614,490.0514,685.0014,399.0014,469.6514,469.65-0.94%73
Apr 22, 202614,450.0014,717.8014,400.0014,606.5014,606.500.95%146
Apr 21, 202614,297.4014,532.0014,090.0014,469.4014,469.402.36%262
Apr 20, 202614,309.4514,372.0014,001.0014,135.2514,135.25-1.55%146
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