Lumax Industries Limited (BOM:517206)
India · Delayed Price · Currency is INR 4,205.70
+59.20 (1.43%)
At close: Aug 29, 2025
Lumax Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4,231.95 | 4,285.95 | 4,106.50 | 4,205.70 | 4,205.70 | 1.43% | 4,402 |
| Aug 28, 2025 | 4,030.00 | 4,209.70 | 4,010.40 | 4,146.50 | 4,146.50 | 1.87% | 10,005 |
| Aug 26, 2025 | 3,788.90 | 4,112.10 | 3,780.30 | 4,070.35 | 4,070.35 | 7.43% | 15,608 |
| Aug 25, 2025 | 3,836.00 | 3,909.95 | 3,742.50 | 3,788.95 | 3,788.95 | -1.16% | 1,747 |
| Aug 22, 2025 | 3,780.55 | 3,901.00 | 3,780.55 | 3,833.30 | 3,833.30 | -0.74% | 1,310 |
| Aug 21, 2025 | 3,899.85 | 3,899.90 | 3,796.55 | 3,861.95 | 3,861.95 | -0.80% | 2,086 |
| Aug 20, 2025 | 3,751.00 | 3,930.00 | 3,741.80 | 3,892.95 | 3,892.95 | 6.26% | 3,831 |
| Aug 19, 2025 | 3,524.35 | 3,705.00 | 3,507.00 | 3,663.65 | 3,663.65 | 3.47% | 1,522 |
| Aug 18, 2025 | 3,266.50 | 3,578.55 | 3,266.50 | 3,540.90 | 3,540.90 | 7.54% | 1,482 |
| Aug 14, 2025 | 3,361.35 | 3,467.10 | 3,281.55 | 3,292.50 | 3,292.50 | -1.44% | 818 |
| Aug 13, 2025 | 3,361.50 | 3,373.00 | 3,294.55 | 3,340.75 | 3,340.75 | 0.22% | 767 |
| Aug 12, 2025 | 3,339.85 | 3,425.05 | 3,295.15 | 3,333.45 | 3,333.45 | -0.23% | 1,014 |
| Aug 11, 2025 | 3,498.00 | 3,498.00 | 3,278.00 | 3,341.15 | 3,341.15 | -1.30% | 1,394 |
| Aug 8, 2025 | 3,418.95 | 3,524.35 | 3,275.00 | 3,385.25 | 3,385.25 | -0.05% | 5,374 |
| Aug 7, 2025 | 3,800.00 | 3,800.00 | 3,330.00 | 3,386.85 | 3,386.85 | -10.98% | 6,033 |
| Aug 6, 2025 | 3,999.95 | 3,999.95 | 3,779.30 | 3,804.55 | 3,769.55 | -2.07% | 1,088 |
| Aug 5, 2025 | 3,979.95 | 3,979.95 | 3,824.75 | 3,884.95 | 3,849.21 | 1.00% | 1,017 |
| Aug 4, 2025 | 3,737.00 | 3,869.00 | 3,737.00 | 3,846.35 | 3,810.97 | 2.92% | 893 |
| Aug 1, 2025 | 4,019.95 | 4,019.95 | 3,709.45 | 3,737.25 | 3,702.87 | -3.23% | 575 |
| Jul 31, 2025 | 3,941.00 | 3,941.00 | 3,827.20 | 3,862.00 | 3,826.47 | -2.10% | 479 |
| Jul 30, 2025 | 3,848.85 | 4,000.10 | 3,839.35 | 3,944.80 | 3,908.51 | 3.05% | 2,031 |
| Jul 29, 2025 | 3,825.35 | 3,855.05 | 3,747.50 | 3,828.15 | 3,792.93 | 0.65% | 469 |
| Jul 28, 2025 | 3,832.30 | 3,857.80 | 3,775.25 | 3,803.50 | 3,768.51 | -0.48% | 894 |
| Jul 25, 2025 | 3,910.00 | 4,056.35 | 3,800.40 | 3,821.85 | 3,786.69 | -3.24% | 1,397 |
| Jul 24, 2025 | 3,841.05 | 3,968.60 | 3,841.05 | 3,950.00 | 3,913.66 | 2.33% | 532 |
| Jul 23, 2025 | 3,925.30 | 3,953.55 | 3,848.85 | 3,859.90 | 3,824.39 | -3.46% | 1,911 |
| Jul 22, 2025 | 3,872.25 | 4,072.90 | 3,846.40 | 3,998.40 | 3,961.62 | 3.77% | 918 |
| Jul 21, 2025 | 3,971.95 | 3,971.95 | 3,840.00 | 3,853.00 | 3,817.55 | -1.33% | 2,075 |
| Jul 18, 2025 | 3,999.95 | 3,999.95 | 3,821.35 | 3,905.05 | 3,869.13 | -0.52% | 2,500 |
| Jul 17, 2025 | 3,918.00 | 4,150.00 | 3,872.25 | 3,925.60 | 3,889.49 | 3.49% | 8,640 |
| Jul 16, 2025 | 3,605.05 | 3,845.00 | 3,574.20 | 3,793.05 | 3,758.16 | 6.18% | 1,501 |
| Jul 15, 2025 | 3,585.00 | 3,598.10 | 3,554.55 | 3,572.30 | 3,539.44 | 0.81% | 504 |
| Jul 14, 2025 | 3,539.25 | 3,580.00 | 3,494.35 | 3,543.45 | 3,510.85 | 0.62% | 233 |
| Jul 11, 2025 | 3,544.60 | 3,622.85 | 3,441.10 | 3,521.65 | 3,489.25 | -0.05% | 1,396 |
| Jul 10, 2025 | 3,625.40 | 3,625.40 | 3,484.65 | 3,523.25 | 3,490.84 | -2.34% | 726 |
| Jul 9, 2025 | 3,624.00 | 3,634.65 | 3,582.50 | 3,607.65 | 3,574.46 | -0.47% | 649 |
| Jul 8, 2025 | 3,699.65 | 3,699.65 | 3,551.00 | 3,624.65 | 3,591.31 | -0.54% | 854 |
| Jul 7, 2025 | 3,685.45 | 3,902.40 | 3,608.80 | 3,644.45 | 3,610.92 | -0.77% | 2,140 |
| Jul 4, 2025 | 3,638.35 | 3,705.00 | 3,545.00 | 3,672.90 | 3,639.11 | 1.43% | 861 |
| Jul 3, 2025 | 3,494.00 | 3,643.90 | 3,494.00 | 3,620.95 | 3,587.64 | 2.55% | 1,281 |
| Jul 2, 2025 | 3,631.15 | 3,687.70 | 3,498.60 | 3,531.05 | 3,498.57 | -2.77% | 911 |
| Jul 1, 2025 | 3,603.25 | 3,744.00 | 3,603.25 | 3,631.50 | 3,598.09 | -0.11% | 2,846 |
| Jun 30, 2025 | 3,585.75 | 3,743.00 | 3,540.00 | 3,635.60 | 3,602.15 | 4.57% | 2,050 |
| Jun 27, 2025 | 3,315.90 | 3,517.00 | 3,315.90 | 3,476.85 | 3,444.87 | 5.91% | 1,793 |
| Jun 26, 2025 | 3,250.40 | 3,335.20 | 3,250.40 | 3,282.75 | 3,252.55 | -0.07% | 1,202 |
| Jun 25, 2025 | 3,324.95 | 3,324.95 | 3,254.50 | 3,285.10 | 3,254.88 | 0.83% | 953 |
| Jun 24, 2025 | 3,239.05 | 3,331.85 | 3,215.35 | 3,258.00 | 3,228.03 | 1.06% | 905 |
| Jun 23, 2025 | 3,283.75 | 3,283.75 | 3,142.30 | 3,223.90 | 3,194.24 | 2.11% | 339 |
| Jun 20, 2025 | 3,184.95 | 3,211.25 | 3,137.25 | 3,157.30 | 3,128.25 | -0.52% | 1,519 |
| Jun 19, 2025 | 3,269.95 | 3,300.00 | 3,142.80 | 3,173.85 | 3,144.65 | -3.18% | 1,974 |