Skip to main content
logo
LMW Limited (BOM:500252)
India flag India · Delayed Price · Currency is INR
16,329
+167 (1.03%)
At close: Jul 13, 2026

LMW Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202616,000.0016,422.0015,961.4016,329.1016,329.101.03%150
Jul 10, 202615,836.1016,199.9515,836.1016,162.4016,162.402.79%157
Jul 9, 202615,820.0516,006.0015,701.0015,723.4515,723.45-0.39%95
Jul 8, 202616,299.0016,299.0015,510.0015,784.8015,784.800.46%193
Jul 7, 202615,650.0015,802.0515,603.0015,712.1015,712.10-0.34%70
Jul 6, 202615,687.8515,882.1515,655.0015,766.4515,766.450.50%52
Jul 3, 202615,874.9515,916.1515,635.0015,687.8515,687.85-0.77%196
Jul 2, 202615,972.3516,027.9515,727.8515,809.7015,809.70-0.52%150
Jul 1, 202615,970.0015,970.0015,660.7515,892.9015,892.901.03%101
Jun 30, 202615,896.0015,963.4015,685.0015,731.0015,731.00-1.42%102
Jun 29, 202616,000.0516,255.0015,912.0515,958.0515,958.05-1.30%205
Jun 25, 202616,190.1516,359.1515,964.0016,167.5516,167.551.00%25,326
Jun 24, 202616,190.9516,191.0015,891.2516,007.6516,007.65-1.13%153
Jun 23, 202616,703.0017,173.7516,095.6516,190.7016,190.70-2.78%373
Jun 22, 202616,960.3016,964.0016,565.8016,653.4516,653.450.15%232
Jun 19, 202616,790.0016,884.8516,546.9516,627.8016,627.80-0.65%416
Jun 18, 202616,550.0016,800.0016,388.0016,736.7516,736.752.24%155
Jun 17, 202615,823.0016,740.1015,785.0016,369.5516,369.554.18%319
Jun 16, 202615,990.0015,990.0015,669.2015,713.0515,713.05-0.56%72
Jun 15, 202615,849.0015,964.8015,723.8515,800.8515,800.850.24%104
Jun 12, 202615,823.0015,823.0015,658.3015,762.4015,762.401.29%37
Jun 11, 202615,588.5515,697.6515,450.0015,562.3015,562.30-0.04%58
Jun 10, 202615,740.0015,808.0015,550.1015,568.6015,568.60-0.82%149
Jun 9, 202615,269.0015,750.0015,269.0015,697.8515,697.850.62%90
Jun 8, 202615,604.0015,661.8015,502.0015,600.9515,600.95-0.29%186
Jun 5, 202615,925.0015,925.0015,600.0015,646.5515,646.55-0.83%158
Jun 4, 202616,009.0016,173.1515,710.9515,777.4015,777.40-0.94%263
Jun 3, 202615,811.7016,101.0015,780.0015,927.4515,927.450.44%178
Jun 2, 202615,655.4016,030.5515,494.0015,857.7015,857.701.72%100
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