Lumax Auto Technologies Limited (BOM:532796)
India · Delayed Price · Currency is INR 1,297.95
+17.80 (1.39%)
At close: Sep 26, 2025
Lumax Auto Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,270.05 | 1,319.85 | 1,260.00 | 1,297.95 | 1,297.95 | 1.39% | 43,157 |
| Sep 25, 2025 | 1,258.75 | 1,290.00 | 1,231.15 | 1,280.15 | 1,280.15 | 1.70% | 29,795 |
| Sep 24, 2025 | 1,186.35 | 1,295.00 | 1,175.95 | 1,258.75 | 1,258.75 | 6.81% | 87,104 |
| Sep 23, 2025 | 1,102.45 | 1,196.00 | 1,102.45 | 1,178.45 | 1,178.45 | 6.90% | 19,755 |
| Sep 22, 2025 | 1,123.10 | 1,128.00 | 1,097.15 | 1,102.40 | 1,102.40 | -1.36% | 3,091 |
| Sep 19, 2025 | 1,098.75 | 1,122.00 | 1,044.80 | 1,117.55 | 1,117.55 | 0.74% | 3,571 |
| Sep 18, 2025 | 1,116.45 | 1,155.25 | 1,101.60 | 1,109.30 | 1,109.30 | -0.23% | 8,218 |
| Sep 17, 2025 | 1,090.00 | 1,122.00 | 1,082.30 | 1,111.90 | 1,111.90 | 1.88% | 9,642 |
| Sep 16, 2025 | 1,124.65 | 1,124.65 | 1,085.00 | 1,091.35 | 1,091.35 | -1.06% | 2,396 |
| Sep 15, 2025 | 1,080.60 | 1,115.05 | 1,080.60 | 1,103.00 | 1,103.00 | 0.78% | 13,751 |
| Sep 12, 2025 | 1,061.15 | 1,105.00 | 1,061.15 | 1,094.50 | 1,094.50 | 1.86% | 9,918 |
| Sep 11, 2025 | 1,101.05 | 1,115.70 | 1,064.10 | 1,074.50 | 1,074.50 | -3.61% | 6,480 |
| Sep 10, 2025 | 1,157.95 | 1,157.95 | 1,105.00 | 1,114.70 | 1,114.70 | -2.22% | 12,338 |
| Sep 9, 2025 | 1,168.40 | 1,168.95 | 1,127.15 | 1,140.00 | 1,140.00 | -0.48% | 4,688 |
| Sep 8, 2025 | 1,071.15 | 1,171.00 | 1,059.35 | 1,145.45 | 1,145.45 | 6.89% | 33,125 |
| Sep 5, 2025 | 1,064.45 | 1,095.00 | 1,053.40 | 1,071.60 | 1,071.60 | 1.34% | 8,194 |
| Sep 4, 2025 | 1,088.05 | 1,131.60 | 1,050.00 | 1,057.40 | 1,057.40 | 0.96% | 15,975 |
| Sep 3, 2025 | 1,138.25 | 1,138.25 | 1,040.30 | 1,047.30 | 1,047.30 | -7.15% | 37,635 |
| Sep 2, 2025 | 1,232.50 | 1,251.15 | 1,118.85 | 1,127.90 | 1,127.90 | -9.27% | 37,588 |
| Sep 1, 2025 | 1,184.45 | 1,250.00 | 1,184.35 | 1,243.15 | 1,243.15 | 5.90% | 17,670 |
| Aug 29, 2025 | 1,127.60 | 1,202.25 | 1,111.70 | 1,173.85 | 1,173.85 | 5.10% | 13,493 |
| Aug 28, 2025 | 1,111.25 | 1,143.30 | 1,105.05 | 1,116.90 | 1,116.90 | -2.02% | 8,326 |
| Aug 26, 2025 | 1,145.65 | 1,205.00 | 1,088.60 | 1,139.95 | 1,139.95 | 0.34% | 34,368 |
| Aug 25, 2025 | 1,143.05 | 1,165.30 | 1,123.95 | 1,136.10 | 1,136.10 | -0.45% | 4,452 |
| Aug 22, 2025 | 1,128.05 | 1,163.30 | 1,128.05 | 1,141.25 | 1,141.25 | -0.13% | 8,265 |
| Aug 21, 2025 | 1,174.95 | 1,174.95 | 1,114.50 | 1,142.75 | 1,142.75 | -1.50% | 10,288 |
| Aug 20, 2025 | 1,145.05 | 1,181.80 | 1,144.95 | 1,160.10 | 1,160.10 | 2.35% | 12,107 |
| Aug 19, 2025 | 1,088.95 | 1,145.05 | 1,070.50 | 1,133.50 | 1,133.50 | 2.70% | 19,054 |
| Aug 18, 2025 | 1,060.00 | 1,105.90 | 1,030.65 | 1,103.75 | 1,103.75 | 9.78% | 44,709 |
| Aug 14, 2025 | 1,012.00 | 1,050.00 | 998.80 | 1,005.40 | 1,005.40 | -0.78% | 8,531 |
| Aug 13, 2025 | 1,039.60 | 1,044.55 | 1,008.25 | 1,013.30 | 1,013.30 | -0.61% | 3,529 |
| Aug 12, 2025 | 1,044.30 | 1,061.95 | 998.20 | 1,019.55 | 1,019.55 | -2.37% | 16,915 |
| Aug 11, 2025 | 1,006.95 | 1,072.50 | 991.00 | 1,044.30 | 1,044.30 | 5.43% | 84,204 |
| Aug 8, 2025 | 1,030.15 | 1,041.70 | 955.15 | 990.55 | 990.55 | -4.82% | 52,941 |
| Aug 7, 2025 | 1,186.05 | 1,221.00 | 1,035.20 | 1,040.75 | 1,040.75 | -9.52% | 31,315 |
| Aug 6, 2025 | 1,205.00 | 1,231.90 | 1,140.45 | 1,150.20 | 1,144.70 | -3.86% | 14,658 |
| Aug 5, 2025 | 1,151.65 | 1,204.00 | 1,147.90 | 1,196.35 | 1,190.63 | 4.03% | 26,258 |
| Aug 4, 2025 | 1,097.55 | 1,152.25 | 1,093.20 | 1,149.95 | 1,144.45 | 5.34% | 13,851 |
| Aug 1, 2025 | 1,071.05 | 1,122.25 | 1,048.55 | 1,091.70 | 1,086.48 | -0.86% | 6,835 |
| Jul 31, 2025 | 1,005.25 | 1,133.00 | 1,005.25 | 1,101.15 | 1,095.89 | -1.06% | 24,119 |
| Jul 30, 2025 | 1,074.45 | 1,130.35 | 1,063.85 | 1,112.95 | 1,107.63 | 3.68% | 11,170 |
| Jul 29, 2025 | 1,030.05 | 1,074.70 | 1,030.05 | 1,073.45 | 1,068.32 | 3.60% | 5,629 |
| Jul 28, 2025 | 1,022.85 | 1,069.95 | 1,003.20 | 1,036.15 | 1,031.20 | -0.13% | 8,130 |
| Jul 25, 2025 | 1,070.05 | 1,071.40 | 1,011.00 | 1,037.45 | 1,032.49 | -5.04% | 33,215 |
| Jul 24, 2025 | 1,149.30 | 1,149.30 | 1,030.05 | 1,092.50 | 1,087.28 | -4.15% | 23,773 |
| Jul 23, 2025 | 1,139.65 | 1,152.70 | 1,137.35 | 1,139.80 | 1,134.35 | -0.03% | 3,382 |
| Jul 22, 2025 | 1,152.35 | 1,152.35 | 1,133.20 | 1,140.10 | 1,134.65 | -0.21% | 7,359 |
| Jul 21, 2025 | 1,112.20 | 1,148.00 | 1,112.20 | 1,142.45 | 1,136.99 | -0.52% | 10,513 |
| Jul 18, 2025 | 1,154.95 | 1,155.00 | 1,134.05 | 1,148.45 | 1,142.96 | -0.74% | 4,858 |
| Jul 17, 2025 | 1,135.00 | 1,200.00 | 1,135.00 | 1,157.05 | 1,151.52 | 1.57% | 15,308 |