Lumax Industries Limited (BOM:517206)
India · Delayed Price · Currency is INR 4,882.70
-263.45 (-5.12%)
At close: Mar 27, 2026
Lumax Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,050.50 | 5,050.50 | 4,843.45 | 4,882.70 | 4,882.70 | -5.12% | 876 |
| Mar 25, 2026 | 5,113.95 | 5,239.50 | 5,084.55 | 5,146.15 | 5,146.15 | 2.54% | 1,294 |
| Mar 24, 2026 | 4,835.85 | 5,062.70 | 4,835.85 | 5,018.50 | 5,018.50 | 4.27% | 1,074 |
| Mar 23, 2026 | 4,999.95 | 4,999.95 | 4,722.00 | 4,813.05 | 4,813.05 | -4.84% | 1,675 |
| Mar 20, 2026 | 4,989.95 | 5,134.00 | 4,989.95 | 5,058.00 | 5,058.00 | 2.10% | 1,128 |
| Mar 19, 2026 | 5,121.05 | 5,140.45 | 4,900.05 | 4,953.85 | 4,953.85 | -6.11% | 1,444 |
| Mar 18, 2026 | 5,050.05 | 5,322.60 | 5,050.05 | 5,276.15 | 5,276.15 | 4.75% | 1,295 |
| Mar 17, 2026 | 4,896.60 | 5,100.00 | 4,895.20 | 5,036.80 | 5,036.80 | 2.86% | 1,399 |
| Mar 16, 2026 | 4,798.40 | 4,950.00 | 4,782.50 | 4,896.55 | 4,896.55 | 1.48% | 1,298 |
| Mar 13, 2026 | 4,833.85 | 4,917.60 | 4,655.75 | 4,825.35 | 4,825.35 | -2.48% | 2,505 |
| Mar 12, 2026 | 5,106.00 | 5,127.00 | 4,920.00 | 4,948.25 | 4,948.25 | -5.23% | 2,857 |
| Mar 11, 2026 | 5,182.60 | 5,298.50 | 5,050.00 | 5,221.15 | 5,221.15 | 0.74% | 1,520 |
| Mar 10, 2026 | 5,250.05 | 5,439.00 | 5,161.80 | 5,182.55 | 5,182.55 | -1.16% | 1,301 |
| Mar 9, 2026 | 5,749.00 | 5,749.00 | 5,200.00 | 5,243.20 | 5,243.20 | -6.15% | 1,235 |
| Mar 6, 2026 | 5,665.10 | 5,730.00 | 5,510.30 | 5,586.80 | 5,586.80 | -2.49% | 806 |
| Mar 5, 2026 | 5,701.95 | 5,755.90 | 5,573.85 | 5,729.60 | 5,729.60 | 1.13% | 492 |
| Mar 4, 2026 | 5,850.00 | 5,860.00 | 5,621.25 | 5,665.40 | 5,665.40 | -4.90% | 1,162 |
| Mar 2, 2026 | 5,000.00 | 6,108.70 | 5,000.00 | 5,957.45 | 5,957.45 | -1.38% | 814 |
| Feb 27, 2026 | 6,041.05 | 6,132.35 | 5,940.00 | 6,040.70 | 6,040.70 | -0.50% | 1,168 |
| Feb 26, 2026 | 6,260.45 | 6,260.45 | 6,030.00 | 6,071.30 | 6,071.30 | -2.16% | 864 |
| Feb 25, 2026 | 6,025.90 | 6,242.25 | 5,985.00 | 6,205.40 | 6,205.40 | 4.13% | 851 |
| Feb 24, 2026 | 6,023.70 | 6,023.70 | 5,890.55 | 5,959.40 | 5,959.40 | -2.48% | 903 |
| Feb 23, 2026 | 6,450.00 | 6,450.00 | 6,065.50 | 6,111.05 | 6,111.05 | -0.35% | 667 |
| Feb 20, 2026 | 6,019.10 | 6,230.00 | 5,895.10 | 6,132.70 | 6,132.70 | 2.11% | 1,576 |
| Feb 19, 2026 | 6,384.95 | 6,384.95 | 5,975.10 | 6,005.75 | 6,005.75 | -3.09% | 1,357 |
| Feb 18, 2026 | 6,360.00 | 6,446.30 | 6,150.00 | 6,197.40 | 6,197.40 | 0.46% | 859 |
| Feb 17, 2026 | 6,400.75 | 6,425.05 | 6,135.00 | 6,168.75 | 6,168.75 | -1.21% | 1,355 |
| Feb 16, 2026 | 6,150.00 | 6,380.20 | 6,140.00 | 6,244.60 | 6,244.60 | 1.30% | 1,582 |
| Feb 13, 2026 | 6,340.35 | 6,633.80 | 6,121.60 | 6,164.75 | 6,164.75 | -3.83% | 3,095 |
| Feb 12, 2026 | 6,487.95 | 6,531.40 | 6,286.45 | 6,410.45 | 6,410.45 | -4.31% | 3,317 |
| Feb 11, 2026 | 6,140.00 | 6,969.90 | 5,966.25 | 6,698.90 | 6,698.90 | 8.76% | 21,604 |
| Feb 10, 2026 | 5,132.05 | 6,161.45 | 5,100.80 | 6,159.25 | 6,159.25 | 19.96% | 15,064 |
| Feb 9, 2026 | 4,706.40 | 5,167.90 | 4,706.40 | 5,134.55 | 5,134.55 | 4.19% | 560 |
| Feb 6, 2026 | 5,093.70 | 5,093.70 | 4,882.00 | 4,928.15 | 4,928.15 | -3.25% | 978 |
| Feb 5, 2026 | 5,250.00 | 5,314.40 | 5,040.05 | 5,093.70 | 5,093.70 | -3.71% | 482 |
| Feb 4, 2026 | 5,176.10 | 5,354.00 | 5,173.55 | 5,290.15 | 5,290.15 | 2.20% | 490 |
| Feb 3, 2026 | 4,865.00 | 5,217.10 | 4,865.00 | 5,176.45 | 5,176.45 | 8.14% | 1,007 |
| Feb 2, 2026 | 4,666.00 | 4,833.85 | 4,516.00 | 4,786.80 | 4,786.80 | 2.20% | 431 |
| Feb 1, 2026 | 4,867.50 | 4,867.50 | 4,666.00 | 4,683.90 | 4,683.90 | -3.77% | 355 |
| Jan 30, 2026 | 4,716.00 | 4,895.30 | 4,716.00 | 4,867.40 | 4,867.40 | 1.30% | 352 |
| Jan 29, 2026 | 4,695.00 | 4,850.00 | 4,665.90 | 4,804.80 | 4,804.80 | 1.87% | 1,936 |
| Jan 28, 2026 | 4,717.35 | 4,735.80 | 4,600.00 | 4,716.70 | 4,716.70 | 0.15% | 630 |
| Jan 27, 2026 | 4,763.00 | 4,763.00 | 4,544.95 | 4,709.45 | 4,709.45 | 1.65% | 540 |
| 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 |