Lumax Industries Limited (BOM:517206)
India · Delayed Price · Currency is INR 4,961.15
+171.20 (3.57%)
At close: Jan 22, 2026
Lumax Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4,891.45 | 4,921.15 | 4,600.00 | 4,633.05 | 4,633.05 | -6.61% | 1,097 |
| Jan 22, 2026 | 4,820.05 | 5,010.00 | 4,820.05 | 4,961.15 | 4,961.15 | 3.57% | 1,160 |
| Jan 21, 2026 | 5,163.45 | 5,173.50 | 4,716.10 | 4,789.95 | 4,789.95 | -8.04% | 1,881 |
| Jan 20, 2026 | 5,345.00 | 5,357.95 | 5,140.25 | 5,208.45 | 5,208.45 | -2.77% | 1,026 |
| Jan 19, 2026 | 5,491.10 | 5,491.10 | 5,319.00 | 5,357.00 | 5,357.00 | -2.44% | 483 |
| Jan 16, 2026 | 5,536.00 | 5,536.80 | 5,440.00 | 5,491.05 | 5,491.05 | -1.11% | 582 |
| Jan 14, 2026 | 5,594.95 | 5,594.95 | 5,345.25 | 5,552.80 | 5,552.80 | 1.07% | 1,276 |
| Jan 13, 2026 | 5,690.00 | 5,690.00 | 5,451.95 | 5,494.25 | 5,494.25 | -1.88% | 1,033 |
| Jan 12, 2026 | 5,445.50 | 5,666.10 | 5,376.10 | 5,599.70 | 5,599.70 | 2.34% | 1,113 |
| Jan 9, 2026 | 5,517.50 | 5,735.15 | 5,391.00 | 5,471.50 | 5,471.50 | -1.43% | 1,664 |
| Jan 8, 2026 | 5,550.00 | 5,667.45 | 5,464.00 | 5,550.85 | 5,550.85 | -0.73% | 2,458 |
| Jan 7, 2026 | 5,510.00 | 5,630.00 | 5,473.50 | 5,591.65 | 5,591.65 | -0.17% | 1,106 |
| Jan 6, 2026 | 5,713.55 | 5,829.80 | 5,511.30 | 5,601.00 | 5,601.00 | -2.05% | 3,312 |
| Jan 5, 2026 | 5,400.00 | 5,873.00 | 5,400.00 | 5,718.25 | 5,718.25 | 7.44% | 6,340 |
| Jan 2, 2026 | 5,100.00 | 5,400.00 | 5,090.55 | 5,322.05 | 5,322.05 | 4.78% | 1,167 |
| Jan 1, 2026 | 5,222.20 | 5,324.45 | 5,019.75 | 5,079.25 | 5,079.25 | -2.74% | 907 |
| Dec 31, 2025 | 5,111.00 | 5,272.40 | 5,093.25 | 5,222.15 | 5,222.15 | 0.47% | 360 |
| Dec 30, 2025 | 5,281.05 | 5,383.15 | 5,150.00 | 5,197.95 | 5,197.95 | -3.06% | 971 |
| Dec 29, 2025 | 5,450.55 | 5,450.55 | 5,303.00 | 5,362.25 | 5,362.25 | -2.17% | 714 |
| Dec 26, 2025 | 5,545.30 | 5,556.50 | 5,450.00 | 5,481.00 | 5,481.00 | -1.16% | 353 |
| Dec 24, 2025 | 5,599.00 | 5,692.35 | 5,540.05 | 5,545.30 | 5,545.30 | -1.81% | 342 |
| Dec 23, 2025 | 5,712.30 | 5,747.50 | 5,620.10 | 5,647.70 | 5,647.70 | -1.38% | 725 |
| Dec 22, 2025 | 5,669.95 | 5,739.75 | 5,602.80 | 5,726.85 | 5,726.85 | 2.31% | 415 |
| Dec 19, 2025 | 5,525.00 | 5,660.00 | 5,516.85 | 5,597.70 | 5,597.70 | 1.76% | 357 |
| Dec 18, 2025 | 5,473.05 | 5,650.00 | 5,369.55 | 5,500.80 | 5,500.80 | 0.07% | 991 |
| Dec 17, 2025 | 5,488.00 | 5,573.10 | 5,476.15 | 5,496.70 | 5,496.70 | 0.16% | 384 |
| Dec 16, 2025 | 5,622.85 | 5,622.85 | 5,470.00 | 5,488.05 | 5,488.05 | -2.40% | 447 |
| Dec 15, 2025 | 5,526.05 | 5,648.70 | 5,498.90 | 5,622.85 | 5,622.85 | 2.08% | 362 |
| Dec 12, 2025 | 5,586.00 | 5,625.80 | 5,483.35 | 5,508.25 | 5,508.25 | -1.39% | 506 |
| Dec 11, 2025 | 5,602.00 | 5,659.10 | 5,572.95 | 5,585.90 | 5,585.90 | -0.52% | 357 |
| Dec 10, 2025 | 5,749.75 | 5,766.60 | 5,576.80 | 5,615.05 | 5,615.05 | -2.46% | 599 |
| Dec 9, 2025 | 5,570.00 | 5,775.60 | 5,440.30 | 5,756.70 | 5,756.70 | 2.33% | 1,131 |
| Dec 8, 2025 | 5,676.00 | 5,826.55 | 5,601.00 | 5,625.40 | 5,625.40 | -0.81% | 760 |
| Dec 5, 2025 | 5,707.30 | 5,865.00 | 5,617.50 | 5,671.45 | 5,671.45 | -0.41% | 1,890 |
| Dec 4, 2025 | 5,695.00 | 5,730.00 | 5,605.05 | 5,694.65 | 5,694.65 | -0.31% | 409 |
| Dec 3, 2025 | 5,594.25 | 5,725.00 | 5,513.15 | 5,712.35 | 5,712.35 | 2.11% | 697 |
| Dec 2, 2025 | 5,600.05 | 5,707.10 | 5,555.00 | 5,594.25 | 5,594.25 | -1.58% | 879 |
| Dec 1, 2025 | 5,592.75 | 5,775.80 | 5,592.75 | 5,683.80 | 5,683.80 | 1.63% | 1,183 |
| Nov 28, 2025 | 5,378.80 | 5,656.00 | 5,378.80 | 5,592.75 | 5,592.75 | 3.84% | 1,861 |
| Nov 27, 2025 | 5,485.25 | 5,523.65 | 5,374.65 | 5,385.80 | 5,385.80 | -1.80% | 652 |
| Nov 26, 2025 | 5,650.10 | 5,813.95 | 5,460.00 | 5,484.75 | 5,484.75 | -1.22% | 3,522 |
| Nov 25, 2025 | 5,004.05 | 5,790.85 | 4,996.30 | 5,552.35 | 5,552.35 | 10.87% | 4,602 |
| Nov 24, 2025 | 5,127.45 | 5,127.45 | 4,949.15 | 5,008.05 | 5,008.05 | -0.57% | 218 |
| Nov 21, 2025 | 5,005.60 | 5,094.40 | 4,965.00 | 5,036.80 | 5,036.80 | -0.59% | 515 |
| Nov 20, 2025 | 5,096.00 | 5,242.00 | 5,000.00 | 5,066.80 | 5,066.80 | -0.58% | 682 |
| Nov 19, 2025 | 5,075.00 | 5,130.00 | 5,051.85 | 5,096.40 | 5,096.40 | -0.07% | 281 |
| Nov 18, 2025 | 5,165.60 | 5,165.60 | 5,060.00 | 5,099.95 | 5,099.95 | -1.38% | 446 |
| Nov 17, 2025 | 5,005.70 | 5,279.05 | 5,005.70 | 5,171.25 | 5,171.25 | 5.37% | 1,386 |
| Nov 14, 2025 | 4,838.00 | 4,977.40 | 4,838.00 | 4,907.85 | 4,907.85 | -0.41% | 409 |
| Nov 13, 2025 | 5,010.50 | 5,032.70 | 4,900.05 | 4,927.95 | 4,927.95 | -1.98% | 557 |