Skip to main content
logo
LMW Limited (BOM:500252)
India flag India · Delayed Price · Currency is INR
16,068
-185 (-1.14%)
At close: Jul 31, 2026

LMW Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 202615,588.5515,697.6515,450.0015,562.3015,528.16-0.04%58
Jun 10, 202615,740.0015,808.0015,550.1015,568.6015,534.45-0.82%149
Jun 9, 202615,269.0015,750.0015,269.0015,697.8515,663.410.62%90
Jun 8, 202615,604.0015,661.8015,502.0015,600.9515,566.73-0.29%186
Jun 5, 202615,925.0015,925.0015,600.0015,646.5515,612.23-0.83%158
Jun 4, 202616,009.0016,173.1515,710.9515,777.4015,742.79-0.94%263
Jun 3, 202615,811.7016,101.0015,780.0015,927.4515,892.510.44%178
Jun 2, 202615,655.4016,030.5515,494.0015,857.7015,822.911.72%100
Jun 1, 202615,800.0016,049.0015,392.5015,589.9515,555.75-0.73%298
May 29, 202616,197.6016,197.6015,606.0515,704.1515,669.70-1.60%337
May 27, 202615,195.7016,207.9515,195.7015,959.8515,924.844.43%610
May 26, 202614,864.1515,562.0014,864.1015,282.8515,249.322.76%320
May 25, 202614,399.9514,998.0014,300.0014,871.8514,839.235.13%238
May 22, 202614,215.3014,291.2014,129.6514,145.7014,114.67-0.49%61
May 21, 202614,718.8515,294.8514,150.0014,215.3014,184.12-1.10%170