Lumax Industries Limited (BOM:517206)
India · Delayed Price · Currency is INR 5,883.10
+80.85 (1.39%)
At close: Aug 21, 2026
Lumax Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5,753.05 | 5,920.25 | 5,737.00 | 5,883.10 | 5,883.10 | 1.39% | 663 |
| Aug 20, 2026 | 5,657.05 | 5,863.05 | 5,657.05 | 5,802.25 | 5,802.25 | 3.01% | 481 |
| Aug 19, 2026 | 5,706.75 | 5,706.75 | 5,580.50 | 5,632.85 | 5,632.85 | -1.29% | 315 |
| Aug 18, 2026 | 5,841.50 | 5,850.55 | 5,617.90 | 5,706.75 | 5,706.75 | -1.56% | 607 |
| Aug 17, 2026 | 5,820.45 | 5,845.10 | 5,757.60 | 5,797.00 | 5,797.00 | -0.22% | 598 |
| Aug 14, 2026 | 5,933.60 | 5,933.60 | 5,784.05 | 5,809.90 | 5,809.90 | -0.72% | 381 |
| Aug 13, 2026 | 5,975.05 | 6,040.85 | 5,839.45 | 5,851.90 | 5,851.90 | -1.73% | 625 |
| Aug 12, 2026 | 6,040.05 | 6,169.20 | 5,887.90 | 5,954.65 | 5,954.65 | -0.55% | 3,319 |
| Aug 11, 2026 | 5,735.55 | 6,076.85 | 5,699.35 | 5,987.50 | 5,987.50 | 6.02% | 3,908 |
| Aug 10, 2026 | 5,849.85 | 5,850.00 | 5,573.35 | 5,647.65 | 5,647.65 | -2.43% | 1,725 |
| Aug 7, 2026 | 5,864.95 | 5,864.95 | 5,720.00 | 5,788.30 | 5,788.30 | -0.12% | 884 |
| Aug 6, 2026 | 5,811.60 | 5,832.35 | 5,677.10 | 5,795.05 | 5,795.05 | 0.95% | 728 |
| Aug 5, 2026 | 5,750.00 | 5,880.00 | 5,750.00 | 5,795.50 | 5,740.50 | 1.63% | 2,094 |
| Aug 4, 2026 | 5,839.85 | 5,839.85 | 5,678.50 | 5,702.55 | 5,648.43 | -1.39% | 662 |
| Aug 3, 2026 | 5,349.95 | 5,865.00 | 5,349.95 | 5,783.00 | 5,728.12 | 9.25% | 6,523 |
| Jul 31, 2026 | 5,234.00 | 5,359.85 | 5,232.50 | 5,293.30 | 5,243.07 | 1.88% | 350 |
| Jul 30, 2026 | 5,125.05 | 5,355.00 | 5,125.00 | 5,195.40 | 5,146.10 | 1.12% | 3,109 |
| Jul 29, 2026 | 5,149.00 | 5,225.00 | 5,131.35 | 5,137.90 | 5,089.14 | 0.19% | 382 |
| Jul 28, 2026 | 5,165.00 | 5,175.40 | 5,089.70 | 5,128.30 | 5,079.63 | -1.01% | 345 |
| Jul 27, 2026 | 5,127.50 | 5,265.00 | 5,127.50 | 5,180.50 | 5,131.34 | 0.92% | 215 |
| Jul 24, 2026 | 5,062.00 | 5,159.35 | 5,020.30 | 5,133.35 | 5,084.63 | 0.68% | 381 |
| Jul 23, 2026 | 5,050.00 | 5,186.00 | 5,050.00 | 5,098.90 | 5,050.51 | 0.30% | 188 |
| Jul 22, 2026 | 5,148.00 | 5,148.00 | 5,069.15 | 5,083.65 | 5,035.41 | -1.06% | 521 |
| Jul 21, 2026 | 5,214.00 | 5,234.35 | 5,095.05 | 5,137.90 | 5,089.14 | -0.88% | 495 |
| Jul 20, 2026 | 5,185.45 | 5,202.10 | 5,126.10 | 5,183.30 | 5,134.11 | -0.10% | 287 |
| Jul 17, 2026 | 5,360.55 | 5,360.55 | 5,167.55 | 5,188.40 | 5,139.16 | -2.48% | 605 |
| Jul 16, 2026 | 5,445.00 | 5,454.95 | 5,305.00 | 5,320.15 | 5,269.66 | -1.68% | 469 |
| Jul 15, 2026 | 5,383.45 | 5,444.10 | 5,345.00 | 5,411.10 | 5,359.75 | 0.68% | 267 |
| Jul 14, 2026 | 5,403.00 | 5,403.00 | 5,333.10 | 5,374.80 | 5,323.79 | -0.38% | 97 |
| Jul 13, 2026 | 5,400.00 | 5,427.70 | 5,353.60 | 5,395.50 | 5,344.30 | 0.33% | 563 |
| Jul 10, 2026 | 5,429.00 | 5,448.65 | 5,304.60 | 5,377.75 | 5,326.71 | 0.29% | 502 |
| Jul 9, 2026 | 5,199.95 | 5,429.90 | 5,199.95 | 5,362.40 | 5,311.51 | 2.37% | 373 |
| Jul 8, 2026 | 5,409.80 | 5,520.00 | 5,200.00 | 5,238.05 | 5,188.34 | -2.41% | 479 |
| Jul 7, 2026 | 5,372.95 | 5,400.00 | 5,359.25 | 5,367.35 | 5,316.41 | 0.02% | 239 |
| Jul 6, 2026 | 5,399.95 | 5,399.95 | 5,283.50 | 5,366.30 | 5,315.37 | 0.54% | 310 |
| Jul 3, 2026 | 5,405.15 | 5,435.60 | 5,295.10 | 5,337.40 | 5,286.75 | -0.92% | 20,514 |
| Jul 2, 2026 | 5,294.00 | 5,461.50 | 5,294.00 | 5,387.20 | 5,336.07 | 1.79% | 989 |
| Jul 1, 2026 | 5,109.95 | 5,493.30 | 5,109.95 | 5,292.70 | 5,242.47 | 0.56% | 861 |
| Jun 30, 2026 | 5,194.55 | 5,325.05 | 5,151.00 | 5,263.20 | 5,213.25 | 0.82% | 644 |
| Jun 29, 2026 | 5,261.05 | 5,300.00 | 5,190.00 | 5,220.65 | 5,171.11 | -1.76% | 557 |
| Jun 25, 2026 | 5,115.05 | 5,398.95 | 5,115.00 | 5,314.00 | 5,263.57 | 4.00% | 934 |
| Jun 24, 2026 | 5,120.65 | 5,171.35 | 5,010.40 | 5,109.70 | 5,061.21 | -1.04% | 898 |
| Jun 23, 2026 | 5,227.50 | 5,227.50 | 5,130.00 | 5,163.65 | 5,114.65 | -2.00% | 682 |
| Jun 22, 2026 | 5,280.15 | 5,305.60 | 5,250.10 | 5,268.80 | 5,218.80 | -0.21% | 359 |
| Jun 19, 2026 | 5,280.00 | 5,311.40 | 5,260.55 | 5,280.15 | 5,230.04 | -0.88% | 266 |
| Jun 18, 2026 | 5,408.90 | 5,425.90 | 5,300.00 | 5,327.05 | 5,276.50 | -0.22% | 431 |
| Jun 17, 2026 | 5,319.85 | 5,376.85 | 5,300.00 | 5,338.95 | 5,288.28 | 0.40% | 474 |
| Jun 16, 2026 | 5,369.90 | 5,410.00 | 5,280.50 | 5,317.85 | 5,267.38 | -0.97% | 629 |
| Jun 15, 2026 | 5,417.80 | 5,485.25 | 5,330.65 | 5,369.90 | 5,318.94 | 1.28% | 512 |
| Jun 12, 2026 | 5,106.85 | 5,325.00 | 5,106.85 | 5,302.10 | 5,251.78 | 3.52% | 639 |