LMW Limited (BOM:500252)
India · Delayed Price · Currency is INR 16,570
-288 (-1.71%)
At close: Oct 1, 2026
LMW Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 16,791.10 | 16,837.95 | 16,304.00 | 16,570.45 | 16,570.45 | -1.71% | 144 |
| Sep 30, 2026 | 16,958.00 | 16,958.00 | 16,817.00 | 16,858.15 | 16,858.15 | -0.58% | 42 |
| Sep 29, 2026 | 16,952.00 | 17,093.70 | 16,738.30 | 16,955.70 | 16,955.70 | -0.09% | 181 |
| Sep 28, 2026 | 17,146.50 | 17,146.50 | 16,847.85 | 16,971.15 | 16,971.15 | -0.96% | 352 |
| Sep 25, 2026 | 17,147.00 | 17,210.35 | 17,051.00 | 17,135.65 | 17,135.65 | -0.01% | 353 |
| Sep 24, 2026 | 17,126.00 | 17,285.95 | 17,058.00 | 17,136.55 | 17,136.55 | 0.20% | 68 |
| Sep 23, 2026 | 17,156.05 | 17,296.85 | 17,054.00 | 17,103.15 | 17,103.15 | -0.20% | 281 |
| Sep 22, 2026 | 17,582.35 | 17,582.40 | 17,037.00 | 17,137.65 | 17,137.65 | -0.85% | 207 |
| Sep 21, 2026 | 17,809.00 | 17,809.00 | 17,255.05 | 17,285.25 | 17,285.25 | -2.81% | 207 |
| Sep 18, 2026 | 18,198.05 | 18,490.00 | 17,597.40 | 17,784.75 | 17,784.75 | -2.19% | 448 |
| Sep 17, 2026 | 17,785.00 | 18,300.00 | 17,782.00 | 18,182.80 | 18,182.80 | 3.13% | 297 |
| Sep 16, 2026 | 17,174.65 | 17,700.00 | 16,837.20 | 17,630.20 | 17,630.20 | 2.89% | 341 |
| Sep 15, 2026 | 17,606.30 | 17,806.00 | 17,060.00 | 17,134.80 | 17,134.80 | -3.12% | 176 |
| Sep 11, 2026 | 17,500.00 | 17,824.00 | 17,264.65 | 17,686.50 | 17,686.50 | 0.47% | 284 |
| Sep 10, 2026 | 18,386.10 | 18,386.10 | 17,500.00 | 17,603.55 | 17,603.55 | -2.58% | 439 |
| Sep 9, 2026 | 18,605.00 | 18,605.00 | 17,889.35 | 18,070.25 | 18,070.25 | -2.67% | 745 |
| Sep 8, 2026 | 18,805.50 | 18,805.50 | 18,346.00 | 18,565.15 | 18,565.15 | -0.24% | 648 |
| Sep 7, 2026 | 18,837.95 | 18,880.00 | 18,464.05 | 18,610.60 | 18,610.60 | -0.83% | 156 |
| Sep 4, 2026 | 18,893.15 | 18,924.95 | 18,686.75 | 18,766.10 | 18,766.10 | -0.95% | 147 |
| Sep 3, 2026 | 18,829.90 | 19,220.00 | 18,515.00 | 18,945.35 | 18,945.35 | 0.76% | 156 |
| Sep 2, 2026 | 19,070.00 | 19,125.00 | 18,745.00 | 18,802.60 | 18,802.60 | -1.13% | 209 |
| Sep 1, 2026 | 18,999.05 | 19,416.50 | 18,888.75 | 19,016.65 | 19,016.65 | -0.06% | 288 |
| Aug 31, 2026 | 19,169.80 | 20,120.00 | 18,750.00 | 19,028.35 | 19,028.35 | 0.84% | 1,956 |
| Aug 28, 2026 | 19,097.00 | 19,279.55 | 18,781.05 | 18,869.30 | 18,869.30 | -1.57% | 290 |
| Aug 27, 2026 | 19,368.00 | 19,434.95 | 19,097.00 | 19,169.45 | 19,169.45 | -0.25% | 75 |
| Aug 26, 2026 | 19,500.00 | 19,507.45 | 19,160.00 | 19,216.80 | 19,216.80 | -0.58% | 73 |
| Aug 25, 2026 | 19,617.55 | 19,651.15 | 19,292.65 | 19,328.65 | 19,328.65 | -1.03% | 145 |
| Aug 24, 2026 | 19,850.00 | 19,950.00 | 19,465.55 | 19,529.20 | 19,529.20 | -1.61% | 305 |
| Aug 21, 2026 | 19,602.00 | 20,002.00 | 19,508.90 | 19,849.25 | 19,849.25 | 1.56% | 475 |
| Aug 20, 2026 | 19,723.05 | 19,723.05 | 19,400.00 | 19,545.15 | 19,545.15 | -0.52% | 165 |
| Aug 19, 2026 | 19,713.05 | 19,889.05 | 19,520.15 | 19,647.20 | 19,647.20 | -0.46% | 138 |
| Aug 18, 2026 | 20,039.50 | 20,119.90 | 19,686.50 | 19,737.50 | 19,737.50 | -1.51% | 164 |
| Aug 17, 2026 | 19,000.00 | 20,149.95 | 19,000.00 | 20,039.55 | 20,039.55 | 6.17% | 897 |
| Aug 14, 2026 | 18,700.00 | 19,174.95 | 18,481.00 | 18,875.60 | 18,875.60 | 0.89% | 484 |
| Aug 13, 2026 | 17,601.00 | 19,124.95 | 17,601.00 | 18,709.40 | 18,709.40 | 6.63% | 1,784 |
| Aug 12, 2026 | 17,517.50 | 17,601.00 | 17,175.00 | 17,545.75 | 17,545.75 | 1.35% | 242 |
| Aug 11, 2026 | 17,620.00 | 17,800.00 | 17,275.00 | 17,312.00 | 17,312.00 | -1.74% | 255 |
| Aug 10, 2026 | 16,695.00 | 17,689.55 | 16,686.35 | 17,618.90 | 17,618.90 | 6.01% | 744 |
| Aug 7, 2026 | 16,581.95 | 16,722.70 | 16,540.00 | 16,619.40 | 16,619.40 | -0.33% | 175 |
| Aug 6, 2026 | 16,335.00 | 17,000.00 | 16,316.50 | 16,675.15 | 16,675.15 | 1.92% | 290 |
| Aug 5, 2026 | 16,218.95 | 16,400.00 | 16,197.45 | 16,360.65 | 16,360.65 | 2.15% | 83 |
| Aug 4, 2026 | 16,110.00 | 16,211.00 | 15,999.00 | 16,016.90 | 16,016.90 | -0.92% | 74 |
| Aug 3, 2026 | 16,180.00 | 16,399.00 | 16,061.00 | 16,165.30 | 16,165.30 | 0.61% | 371 |
| Jul 31, 2026 | 16,214.85 | 16,345.00 | 15,949.00 | 16,067.50 | 16,067.50 | -1.14% | 347 |
| Jul 30, 2026 | 16,400.00 | 16,449.00 | 16,214.80 | 16,252.70 | 16,252.70 | -1.07% | 75 |
| Jul 29, 2026 | 15,980.95 | 16,499.95 | 15,887.00 | 16,428.45 | 16,428.45 | 3.82% | 240 |
| Jul 28, 2026 | 16,089.95 | 16,150.00 | 15,795.00 | 15,823.60 | 15,823.60 | -2.13% | 152 |
| Jul 27, 2026 | 15,763.95 | 16,200.00 | 15,710.00 | 16,167.50 | 16,167.50 | 2.56% | 380 |
| Jul 24, 2026 | 15,850.00 | 17,604.45 | 15,621.95 | 15,763.95 | 15,763.95 | -1.17% | 1,185 |
| Jul 23, 2026 | 16,014.70 | 16,014.70 | 15,830.30 | 15,950.00 | 15,950.00 | -0.77% | 42 |