Lumax Industries Limited (BOM:517206)
India · Delayed Price · Currency is INR 5,443.25
-3.40 (-0.06%)
At close: Nov 6, 2026
Lumax Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5,390.85 | 5,546.45 | 5,346.65 | 5,443.25 | 5,443.25 | -0.06% | 1,195 |
| Nov 5, 2026 | 5,352.30 | 5,504.75 | 5,352.30 | 5,446.65 | 5,446.65 | 2.78% | 519 |
| Nov 4, 2026 | 5,318.05 | 5,327.55 | 5,219.00 | 5,299.40 | 5,299.40 | 1.02% | 250 |
| Nov 3, 2026 | 5,176.10 | 5,275.50 | 5,158.05 | 5,246.00 | 5,246.00 | 1.35% | 516 |
| Nov 2, 2026 | 5,000.00 | 5,183.25 | 5,000.00 | 5,176.15 | 5,176.15 | 4.23% | 825 |
| Oct 30, 2026 | 5,071.20 | 5,071.20 | 4,914.20 | 4,966.10 | 4,966.10 | -2.24% | 570 |
| Oct 29, 2026 | 5,112.05 | 5,137.00 | 5,067.50 | 5,080.00 | 5,080.00 | -0.35% | 294 |
| Oct 28, 2026 | 5,125.45 | 5,155.00 | 5,019.00 | 5,097.75 | 5,097.75 | 1.15% | 560 |
| Oct 27, 2026 | 4,909.95 | 5,076.70 | 4,909.95 | 5,039.70 | 5,039.70 | 2.36% | 1,239 |
| Oct 26, 2026 | 5,320.20 | 5,382.50 | 4,794.10 | 4,923.40 | 4,923.40 | -7.46% | 4,516 |
| Oct 23, 2026 | 5,323.60 | 5,353.85 | 4,975.10 | 5,320.20 | 5,320.20 | 1.94% | 1,219 |
| Oct 22, 2026 | 5,253.80 | 5,350.00 | 5,207.70 | 5,219.20 | 5,219.20 | -1.85% | 261 |
| Oct 21, 2026 | 5,435.05 | 5,435.05 | 5,268.90 | 5,317.45 | 5,317.45 | -2.00% | 744 |
| Oct 19, 2026 | 5,585.05 | 5,585.05 | 5,410.35 | 5,425.90 | 5,425.90 | -2.06% | 321 |
| Oct 16, 2026 | 5,499.95 | 5,591.00 | 5,428.85 | 5,539.75 | 5,539.75 | 2.58% | 633 |
| Oct 15, 2026 | 5,300.00 | 5,419.85 | 5,291.40 | 5,400.65 | 5,400.65 | 1.06% | 368 |
| Oct 14, 2026 | 5,300.00 | 5,485.55 | 5,300.00 | 5,344.00 | 5,344.00 | 1.42% | 399 |
| Oct 13, 2026 | 5,278.30 | 5,300.00 | 5,200.00 | 5,268.95 | 5,268.95 | -0.45% | 575 |
| Oct 12, 2026 | 5,260.10 | 5,410.00 | 5,260.00 | 5,292.75 | 5,292.75 | 0.47% | 574 |
| Oct 9, 2026 | 5,257.85 | 5,314.05 | 5,229.00 | 5,268.10 | 5,268.10 | -0.51% | 407 |
| Oct 8, 2026 | 5,385.00 | 5,450.00 | 5,258.35 | 5,295.25 | 5,295.25 | -1.99% | 353 |
| Oct 7, 2026 | 5,437.50 | 5,450.50 | 5,369.50 | 5,402.95 | 5,402.95 | -0.64% | 524 |
| Oct 6, 2026 | 5,430.10 | 5,500.00 | 5,395.90 | 5,437.50 | 5,437.50 | -0.30% | 241 |
| Oct 5, 2026 | 5,546.95 | 5,575.90 | 5,433.00 | 5,453.90 | 5,453.90 | -1.75% | 370 |
| Oct 1, 2026 | 5,569.10 | 5,569.10 | 5,368.35 | 5,551.20 | 5,551.20 | -0.45% | 810 |
| Sep 30, 2026 | 5,611.55 | 5,743.00 | 5,529.15 | 5,576.50 | 5,576.50 | -1.91% | 562 |
| Sep 29, 2026 | 5,654.00 | 5,858.35 | 5,611.50 | 5,685.05 | 5,685.05 | -0.04% | 559 |
| Sep 28, 2026 | 5,719.60 | 5,750.00 | 5,571.15 | 5,687.60 | 5,687.60 | -1.34% | 498 |
| Sep 25, 2026 | 5,740.95 | 5,812.05 | 5,709.95 | 5,765.10 | 5,765.10 | 0.59% | 180 |
| Sep 24, 2026 | 5,773.65 | 5,795.00 | 5,710.00 | 5,731.35 | 5,731.35 | -0.73% | 227 |
| Sep 23, 2026 | 5,862.00 | 5,953.45 | 5,732.00 | 5,773.65 | 5,773.65 | -1.47% | 817 |
| Sep 22, 2026 | 5,831.00 | 5,900.00 | 5,815.00 | 5,859.90 | 5,859.90 | 1.38% | 302 |
| Sep 21, 2026 | 5,824.05 | 5,828.25 | 5,769.05 | 5,780.25 | 5,780.25 | -1.40% | 386 |
| Sep 18, 2026 | 5,790.05 | 5,900.00 | 5,790.05 | 5,862.30 | 5,862.30 | 2.41% | 427 |
| Sep 17, 2026 | 5,732.50 | 5,790.05 | 5,712.50 | 5,724.10 | 5,724.10 | -0.59% | 370 |
| Sep 16, 2026 | 5,765.05 | 5,800.00 | 5,577.70 | 5,757.90 | 5,757.90 | -0.12% | 704 |
| Sep 15, 2026 | 5,861.00 | 5,904.00 | 5,760.00 | 5,764.75 | 5,764.75 | -1.73% | 706 |
| Sep 11, 2026 | 5,897.80 | 5,930.00 | 5,760.00 | 5,866.45 | 5,866.45 | 0.13% | 368 |
| Sep 10, 2026 | 6,198.00 | 6,209.00 | 5,773.50 | 5,858.85 | 5,858.85 | -5.73% | 2,133 |
| Sep 9, 2026 | 6,223.15 | 6,285.10 | 6,128.85 | 6,215.00 | 6,215.00 | 1.10% | 753 |
| Sep 8, 2026 | 6,089.75 | 6,198.60 | 6,088.55 | 6,147.60 | 6,147.60 | -0.09% | 439 |
| Sep 7, 2026 | 6,090.85 | 6,260.55 | 6,090.85 | 6,153.25 | 6,153.25 | -0.55% | 622 |
| Sep 4, 2026 | 6,419.55 | 6,431.95 | 6,126.00 | 6,187.55 | 6,187.55 | -3.08% | 451 |
| Sep 3, 2026 | 6,381.05 | 6,488.65 | 6,300.00 | 6,383.95 | 6,383.95 | 0.88% | 729 |
| Sep 2, 2026 | 6,485.00 | 6,616.45 | 6,179.40 | 6,328.30 | 6,328.30 | -1.69% | 1,806 |
| Sep 1, 2026 | 6,329.95 | 6,549.10 | 6,219.10 | 6,436.95 | 6,436.95 | 3.72% | 3,423 |
| Aug 31, 2026 | 6,051.05 | 6,310.40 | 6,015.00 | 6,206.25 | 6,206.25 | 2.38% | 546 |
| Aug 28, 2026 | 6,100.00 | 6,133.00 | 6,030.00 | 6,062.15 | 6,062.15 | -0.88% | 453 |
| Aug 27, 2026 | 6,200.00 | 6,200.00 | 6,026.60 | 6,116.20 | 6,116.20 | -0.79% | 1,124 |
| Aug 26, 2026 | 5,871.95 | 6,176.50 | 5,868.20 | 6,164.80 | 6,164.80 | 4.46% | 2,027 |