Lumax Industries Limited (BOM:517206)
India · Delayed Price · Currency is INR 5,293.30
+97.90 (1.88%)
At close: Jul 31, 2026
Lumax Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,234.00 | 5,359.85 | 5,232.50 | 5,293.30 | 5,293.30 | 1.88% | 350 |
| Jul 30, 2026 | 5,125.05 | 5,355.00 | 5,125.00 | 5,195.40 | 5,195.40 | 1.12% | 3,109 |
| Jul 29, 2026 | 5,149.00 | 5,225.00 | 5,131.35 | 5,137.90 | 5,137.90 | 0.19% | 382 |
| Jul 28, 2026 | 5,165.00 | 5,175.40 | 5,089.70 | 5,128.30 | 5,128.30 | -1.01% | 345 |
| Jul 27, 2026 | 5,127.50 | 5,265.00 | 5,127.50 | 5,180.50 | 5,180.50 | 0.92% | 215 |
| Jul 24, 2026 | 5,062.00 | 5,159.35 | 5,020.30 | 5,133.35 | 5,133.35 | 0.68% | 381 |
| Jul 23, 2026 | 5,050.00 | 5,186.00 | 5,050.00 | 5,098.90 | 5,098.90 | 0.30% | 188 |
| Jul 22, 2026 | 5,148.00 | 5,148.00 | 5,069.15 | 5,083.65 | 5,083.65 | -1.06% | 521 |
| Jul 21, 2026 | 5,214.00 | 5,234.35 | 5,095.05 | 5,137.90 | 5,137.90 | -0.88% | 495 |
| Jul 20, 2026 | 5,185.45 | 5,202.10 | 5,126.10 | 5,183.30 | 5,183.30 | -0.10% | 287 |
| Jul 17, 2026 | 5,360.55 | 5,360.55 | 5,167.55 | 5,188.40 | 5,188.40 | -2.48% | 605 |
| Jul 16, 2026 | 5,445.00 | 5,454.95 | 5,305.00 | 5,320.15 | 5,320.15 | -1.68% | 469 |
| Jul 15, 2026 | 5,383.45 | 5,444.10 | 5,345.00 | 5,411.10 | 5,411.10 | 0.68% | 267 |
| Jul 14, 2026 | 5,403.00 | 5,403.00 | 5,333.10 | 5,374.80 | 5,374.80 | -0.38% | 97 |
| Jul 13, 2026 | 5,400.00 | 5,427.70 | 5,353.60 | 5,395.50 | 5,395.50 | 0.33% | 563 |
| Jul 10, 2026 | 5,429.00 | 5,448.65 | 5,304.60 | 5,377.75 | 5,377.75 | 0.29% | 502 |
| Jul 9, 2026 | 5,199.95 | 5,429.90 | 5,199.95 | 5,362.40 | 5,362.40 | 2.37% | 373 |
| Jul 8, 2026 | 5,409.80 | 5,520.00 | 5,200.00 | 5,238.05 | 5,238.05 | -2.41% | 479 |
| Jul 7, 2026 | 5,372.95 | 5,400.00 | 5,359.25 | 5,367.35 | 5,367.35 | 0.02% | 239 |
| Jul 6, 2026 | 5,399.95 | 5,399.95 | 5,283.50 | 5,366.30 | 5,366.30 | 0.54% | 310 |
| Jul 3, 2026 | 5,405.15 | 5,435.60 | 5,295.10 | 5,337.40 | 5,337.40 | -0.92% | 20,514 |
| Jul 2, 2026 | 5,294.00 | 5,461.50 | 5,294.00 | 5,387.20 | 5,387.20 | 1.79% | 988 |
| Jul 1, 2026 | 5,109.95 | 5,493.30 | 5,109.95 | 5,292.70 | 5,292.70 | 0.56% | 861 |
| Jun 30, 2026 | 5,194.55 | 5,325.05 | 5,151.00 | 5,263.20 | 5,263.20 | 0.82% | 644 |
| Jun 29, 2026 | 5,261.05 | 5,300.00 | 5,190.00 | 5,220.65 | 5,220.65 | -1.76% | 557 |
| Jun 25, 2026 | 5,115.05 | 5,398.95 | 5,115.00 | 5,314.00 | 5,314.00 | 4.00% | 934 |
| Jun 24, 2026 | 5,120.65 | 5,171.35 | 5,010.40 | 5,109.70 | 5,109.70 | -1.04% | 898 |
| Jun 23, 2026 | 5,227.50 | 5,227.50 | 5,130.00 | 5,163.65 | 5,163.65 | -2.00% | 682 |
| Jun 22, 2026 | 5,280.15 | 5,305.60 | 5,250.10 | 5,268.80 | 5,268.80 | -0.21% | 359 |
| Jun 19, 2026 | 5,280.00 | 5,311.40 | 5,260.55 | 5,280.15 | 5,280.15 | -0.88% | 266 |
| Jun 18, 2026 | 5,408.90 | 5,425.90 | 5,300.00 | 5,327.05 | 5,327.05 | -0.22% | 431 |
| Jun 17, 2026 | 5,319.85 | 5,376.85 | 5,300.00 | 5,338.95 | 5,338.95 | 0.40% | 474 |
| Jun 16, 2026 | 5,369.90 | 5,410.00 | 5,280.50 | 5,317.85 | 5,317.85 | -0.97% | 629 |
| Jun 15, 2026 | 5,417.80 | 5,485.25 | 5,330.65 | 5,369.90 | 5,369.90 | 1.28% | 512 |
| Jun 12, 2026 | 5,106.85 | 5,325.00 | 5,106.85 | 5,302.10 | 5,302.10 | 3.52% | 639 |
| Jun 11, 2026 | 5,209.90 | 5,209.90 | 5,051.00 | 5,121.60 | 5,121.60 | -1.20% | 678 |
| Jun 10, 2026 | 5,261.35 | 5,296.00 | 5,119.40 | 5,184.05 | 5,184.05 | -2.16% | 343 |
| Jun 9, 2026 | 5,366.95 | 5,366.95 | 5,262.65 | 5,298.30 | 5,298.30 | 0.70% | 470 |
| Jun 8, 2026 | 5,298.00 | 5,339.95 | 5,243.95 | 5,261.70 | 5,261.70 | -1.79% | 567 |
| Jun 5, 2026 | 5,295.05 | 5,521.25 | 5,295.05 | 5,357.50 | 5,357.50 | 1.22% | 885 |
| Jun 4, 2026 | 5,400.00 | 5,508.75 | 5,279.35 | 5,292.95 | 5,292.95 | -2.47% | 602 |
| Jun 3, 2026 | 5,450.30 | 5,609.40 | 5,400.00 | 5,427.15 | 5,427.15 | -0.42% | 1,166 |
| Jun 2, 2026 | 5,500.00 | 5,570.75 | 5,396.80 | 5,450.30 | 5,450.30 | -1.37% | 1,008 |
| Jun 1, 2026 | 5,764.75 | 5,764.75 | 5,506.35 | 5,526.05 | 5,526.05 | -1.64% | 1,455 |
| May 29, 2026 | 5,989.60 | 5,989.60 | 5,535.00 | 5,618.10 | 5,618.10 | -5.97% | 4,190 |
| May 27, 2026 | 5,877.00 | 6,039.35 | 5,813.85 | 5,975.00 | 5,975.00 | 2.15% | 10,122 |
| May 26, 2026 | 5,786.45 | 5,951.00 | 5,786.00 | 5,849.05 | 5,849.05 | 1.05% | 945 |
| May 25, 2026 | 5,725.00 | 5,796.00 | 5,585.00 | 5,788.55 | 5,788.55 | 2.58% | 1,203 |
| May 22, 2026 | 5,666.00 | 5,857.00 | 5,558.85 | 5,642.75 | 5,642.75 | -0.38% | 2,588 |
| May 21, 2026 | 5,494.80 | 5,719.75 | 5,387.45 | 5,664.00 | 5,664.00 | 5.70% | 2,095 |