Lumax Auto Technologies Limited (BOM:532796)
India · Delayed Price · Currency is INR 1,523.35
-84.50 (-5.26%)
At close: Mar 30, 2026
BOM:532796 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,594.85 | 1,594.85 | 1,508.15 | 1,523.35 | 1,523.35 | -5.26% | 11,380 |
| Mar 27, 2026 | 1,632.00 | 1,632.00 | 1,587.05 | 1,607.85 | 1,607.85 | -0.71% | 335,537 |
| Mar 25, 2026 | 1,580.05 | 1,635.80 | 1,570.70 | 1,619.40 | 1,619.40 | 3.10% | 13,132 |
| Mar 24, 2026 | 1,553.85 | 1,598.70 | 1,519.35 | 1,570.70 | 1,570.70 | 6.20% | 16,876 |
| Mar 23, 2026 | 1,552.85 | 1,557.00 | 1,464.25 | 1,479.05 | 1,479.05 | -5.74% | 28,665 |
| Mar 20, 2026 | 1,575.05 | 1,619.25 | 1,554.55 | 1,569.20 | 1,569.20 | -0.28% | 11,351 |
| Mar 19, 2026 | 1,583.75 | 1,614.15 | 1,548.90 | 1,573.65 | 1,573.65 | -4.71% | 21,073 |
| Mar 18, 2026 | 1,574.10 | 1,661.70 | 1,566.00 | 1,651.50 | 1,651.50 | 5.77% | 24,119 |
| Mar 17, 2026 | 1,453.05 | 1,579.35 | 1,451.75 | 1,561.40 | 1,561.40 | 7.55% | 12,453 |
| Mar 16, 2026 | 1,436.75 | 1,465.00 | 1,394.00 | 1,451.75 | 1,451.75 | 1.07% | 21,492 |
| Mar 13, 2026 | 1,369.70 | 1,447.75 | 1,327.75 | 1,436.35 | 1,436.35 | 3.15% | 28,013 |
| Mar 12, 2026 | 1,460.05 | 1,460.05 | 1,381.00 | 1,392.50 | 1,392.50 | -5.24% | 9,703 |
| Mar 11, 2026 | 1,510.25 | 1,526.80 | 1,455.95 | 1,469.55 | 1,469.55 | -2.37% | 24,214 |
| Mar 10, 2026 | 1,508.05 | 1,520.30 | 1,487.80 | 1,505.25 | 1,505.25 | 1.81% | 10,296 |
| Mar 9, 2026 | 1,469.00 | 1,491.70 | 1,430.00 | 1,478.55 | 1,478.55 | -3.42% | 12,480 |
| Mar 6, 2026 | 1,515.50 | 1,540.35 | 1,486.55 | 1,530.95 | 1,530.95 | 1.02% | 11,224 |
| Mar 5, 2026 | 1,559.20 | 1,563.30 | 1,461.05 | 1,515.45 | 1,515.45 | -1.04% | 26,527 |
| Mar 4, 2026 | 1,601.05 | 1,605.50 | 1,524.00 | 1,531.45 | 1,531.45 | -8.37% | 42,569 |
| Mar 2, 2026 | 1,526.05 | 1,735.35 | 1,526.05 | 1,671.40 | 1,671.40 | -4.94% | 48,275 |
| Feb 27, 2026 | 1,766.00 | 1,810.95 | 1,725.35 | 1,758.25 | 1,758.25 | 0.64% | 13,433 |
| Feb 26, 2026 | 1,726.90 | 1,758.00 | 1,711.25 | 1,747.10 | 1,747.10 | 1.17% | 22,351 |
| Feb 25, 2026 | 1,675.05 | 1,766.50 | 1,675.05 | 1,726.85 | 1,726.85 | 3.22% | 34,723 |
| Feb 24, 2026 | 1,698.05 | 1,707.90 | 1,646.70 | 1,672.95 | 1,672.95 | 0.73% | 7,481 |
| Feb 23, 2026 | 1,720.40 | 1,737.35 | 1,654.00 | 1,660.90 | 1,660.90 | -3.41% | 4,059 |
| Feb 20, 2026 | 1,663.30 | 1,734.15 | 1,661.50 | 1,719.50 | 1,719.50 | 3.39% | 8,516 |
| Feb 19, 2026 | 1,704.80 | 1,743.50 | 1,656.00 | 1,663.20 | 1,663.20 | -1.66% | 29,520 |
| Feb 18, 2026 | 1,638.25 | 1,701.50 | 1,637.65 | 1,691.30 | 1,691.30 | 3.42% | 11,021 |
| Feb 17, 2026 | 1,651.05 | 1,664.80 | 1,616.30 | 1,635.35 | 1,635.35 | -0.94% | 8,492 |
| Feb 16, 2026 | 1,622.05 | 1,740.20 | 1,615.70 | 1,650.90 | 1,650.90 | 1.81% | 27,386 |
| Feb 13, 2026 | 1,763.90 | 1,763.90 | 1,602.05 | 1,621.55 | 1,621.55 | -9.42% | 71,140 |
| Feb 12, 2026 | 1,750.00 | 1,823.75 | 1,663.70 | 1,790.25 | 1,790.25 | 3.28% | 106,357 |
| Feb 11, 2026 | 1,664.25 | 1,752.00 | 1,633.30 | 1,733.35 | 1,733.35 | 5.71% | 53,134 |
| Feb 10, 2026 | 1,532.55 | 1,683.55 | 1,522.45 | 1,639.70 | 1,639.70 | 5.62% | 42,255 |
| Feb 9, 2026 | 1,475.30 | 1,565.35 | 1,475.30 | 1,552.45 | 1,552.45 | 5.62% | 7,585 |
| Feb 6, 2026 | 1,524.65 | 1,524.65 | 1,447.35 | 1,469.90 | 1,469.90 | -3.59% | 11,337 |
| Feb 5, 2026 | 1,525.65 | 1,545.65 | 1,494.95 | 1,524.70 | 1,524.70 | 0.04% | 5,639 |
| Feb 4, 2026 | 1,470.00 | 1,537.00 | 1,438.00 | 1,524.15 | 1,524.15 | 3.50% | 29,805 |
| Feb 3, 2026 | 1,410.30 | 1,480.80 | 1,394.30 | 1,472.65 | 1,472.65 | 7.11% | 29,069 |
| Feb 2, 2026 | 1,270.45 | 1,385.15 | 1,226.20 | 1,374.90 | 1,374.90 | 6.94% | 12,031 |
| Feb 1, 2026 | 1,349.95 | 1,350.00 | 1,267.30 | 1,285.65 | 1,285.65 | -4.67% | 9,506 |
| Jan 30, 2026 | 1,310.00 | 1,367.00 | 1,304.50 | 1,348.70 | 1,348.70 | 1.74% | 9,211 |
| Jan 29, 2026 | 1,316.15 | 1,360.00 | 1,287.05 | 1,325.65 | 1,325.65 | -0.59% | 14,595 |
| Jan 28, 2026 | 1,353.70 | 1,372.60 | 1,296.05 | 1,333.50 | 1,333.50 | -1.81% | 17,828 |
| Jan 27, 2026 | 1,358.00 | 1,370.60 | 1,311.30 | 1,358.10 | 1,358.10 | -1.43% | 23,114 |
| Jan 23, 2026 | 1,388.90 | 1,399.15 | 1,353.60 | 1,377.85 | 1,377.85 | -0.79% | 10,409 |
| Jan 22, 2026 | 1,450.00 | 1,450.00 | 1,364.60 | 1,388.80 | 1,388.80 | -0.32% | 6,175 |
| Jan 21, 2026 | 1,362.20 | 1,417.45 | 1,362.20 | 1,393.20 | 1,393.20 | 2.31% | 8,984 |
| Jan 20, 2026 | 1,508.60 | 1,508.60 | 1,351.95 | 1,361.70 | 1,361.70 | -7.93% | 11,681 |
| Jan 19, 2026 | 1,516.45 | 1,522.45 | 1,474.00 | 1,479.00 | 1,479.00 | -4.07% | 13,272 |
| Jan 16, 2026 | 1,558.70 | 1,558.70 | 1,512.30 | 1,541.70 | 1,541.70 | 0.68% | 9,056 |