Lumax Industries Limited (BOM:517206)
India · Delayed Price · Currency is INR 5,453.90
-97.30 (-1.75%)
At close: Oct 5, 2026
Lumax Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 5,757.45 | 5,934.95 | 5,725.05 | 5,901.65 | 5,901.65 | 1.54% | 300 |
| Aug 24, 2026 | 5,900.05 | 5,947.05 | 5,731.95 | 5,812.10 | 5,812.10 | -1.21% | 677 |
| 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 |