Lumax Industries Limited (BOM:517206)
India · Delayed Price · Currency is INR 5,618.10
-356.90 (-5.97%)
At close: May 29, 2026
Lumax Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 5,210.00 | 5,453.95 | 5,123.55 | 5,358.50 | 5,358.50 | 1.70% | 519 |
| May 19, 2026 | 5,143.00 | 5,295.25 | 5,125.00 | 5,269.05 | 5,269.05 | 2.29% | 448 |
| May 18, 2026 | 5,311.55 | 5,311.55 | 5,101.05 | 5,151.00 | 5,151.00 | -2.66% | 628 |
| May 15, 2026 | 5,260.00 | 5,335.35 | 5,210.00 | 5,291.85 | 5,291.85 | 0.83% | 637 |
| May 14, 2026 | 5,452.15 | 5,452.15 | 5,204.00 | 5,248.35 | 5,248.35 | -1.85% | 776 |
| May 13, 2026 | 5,301.35 | 5,445.00 | 5,299.00 | 5,347.05 | 5,347.05 | -0.17% | 891 |
| May 12, 2026 | 5,624.15 | 5,624.20 | 5,338.90 | 5,356.40 | 5,356.40 | -4.76% | 1,344 |
| May 11, 2026 | 5,759.95 | 5,809.80 | 5,601.00 | 5,624.20 | 5,624.20 | -2.37% | 1,212 |
| May 8, 2026 | 5,564.95 | 5,825.00 | 5,371.95 | 5,760.70 | 5,760.70 | 6.27% | 4,080 |
| May 7, 2026 | 5,423.05 | 5,486.35 | 5,258.95 | 5,420.95 | 5,420.95 | 3.10% | 948 |
| May 6, 2026 | 5,075.40 | 5,299.95 | 5,043.95 | 5,258.20 | 5,258.20 | 4.53% | 732 |
| May 5, 2026 | 5,146.75 | 5,146.75 | 4,981.90 | 5,030.10 | 5,030.10 | -0.33% | 200 |
| May 4, 2026 | 5,100.45 | 5,104.45 | 5,020.50 | 5,046.80 | 5,046.80 | -0.92% | 591 |
| Apr 30, 2026 | 5,167.30 | 5,167.35 | 4,930.00 | 5,093.80 | 5,093.80 | 0.44% | 718 |
| Apr 29, 2026 | 5,097.00 | 5,123.95 | 5,055.00 | 5,071.70 | 5,071.70 | -0.23% | 19,260 |
| Apr 28, 2026 | 5,105.15 | 5,165.95 | 5,024.60 | 5,083.45 | 5,083.45 | 0.59% | 19,641 |
| Apr 27, 2026 | 5,220.05 | 5,222.95 | 5,035.05 | 5,053.75 | 5,053.75 | -2.43% | 1,127 |
| Apr 24, 2026 | 5,215.90 | 5,351.90 | 5,075.45 | 5,179.70 | 5,179.70 | -0.70% | 853 |
| Apr 23, 2026 | 5,550.00 | 5,550.00 | 5,176.10 | 5,216.15 | 5,216.15 | -1.94% | 1,438 |
| Apr 22, 2026 | 5,584.60 | 5,584.60 | 5,285.05 | 5,319.35 | 5,319.35 | -3.41% | 731 |
| Apr 21, 2026 | 5,589.90 | 5,745.00 | 5,483.35 | 5,506.90 | 5,506.90 | -0.09% | 1,812 |
| Apr 20, 2026 | 5,573.40 | 5,579.55 | 5,460.05 | 5,511.60 | 5,511.60 | -1.05% | 673 |
| Apr 17, 2026 | 5,590.00 | 5,620.00 | 5,527.60 | 5,570.15 | 5,570.15 | 0.22% | 1,169 |
| Apr 16, 2026 | 5,599.75 | 5,599.75 | 5,419.35 | 5,557.75 | 5,557.75 | 1.59% | 979 |
| Apr 15, 2026 | 5,615.85 | 5,700.00 | 5,461.65 | 5,470.90 | 5,470.90 | 1.30% | 912 |
| Apr 13, 2026 | 5,509.95 | 5,509.95 | 5,336.60 | 5,400.95 | 5,400.95 | -2.99% | 1,493 |
| Apr 10, 2026 | 5,488.75 | 5,719.45 | 5,370.50 | 5,567.15 | 5,567.15 | 4.98% | 1,583 |
| Apr 9, 2026 | 5,228.65 | 5,339.65 | 5,177.05 | 5,302.95 | 5,302.95 | 1.42% | 561 |
| Apr 8, 2026 | 5,020.00 | 5,300.00 | 5,005.25 | 5,228.60 | 5,228.60 | 8.87% | 2,228 |
| Apr 7, 2026 | 4,799.00 | 4,839.00 | 4,770.00 | 4,802.60 | 4,802.60 | -1.22% | 739 |
| Apr 6, 2026 | 4,779.95 | 4,974.80 | 4,725.30 | 4,861.75 | 4,861.75 | 1.46% | 1,129 |
| Apr 2, 2026 | 4,640.05 | 4,803.80 | 4,625.00 | 4,791.95 | 4,791.95 | -0.23% | 570 |
| Apr 1, 2026 | 4,790.00 | 4,922.00 | 4,769.15 | 4,802.80 | 4,802.80 | 3.48% | 949 |
| Mar 30, 2026 | 4,663.05 | 4,836.25 | 4,618.30 | 4,641.25 | 4,641.25 | -4.95% | 2,429 |
| 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 |