Lumax Auto Technologies Limited (BOM:532796)
India · Delayed Price · Currency is INR 1,530.95
+15.50 (1.02%)
At close: Mar 6, 2026
Lumax Auto Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1,496.40 | 1,547.00 | 1,488.35 | 1,531.25 | 1,531.25 | 2.34% | 6,796 |
| Jan 13, 2026 | 1,547.85 | 1,547.85 | 1,467.50 | 1,496.30 | 1,496.30 | -0.89% | 8,775 |
| Jan 12, 2026 | 1,536.70 | 1,545.00 | 1,468.00 | 1,509.70 | 1,509.70 | -1.70% | 20,141 |
| Jan 9, 2026 | 1,584.85 | 1,609.20 | 1,523.30 | 1,535.80 | 1,535.80 | -3.09% | 21,946 |
| Jan 8, 2026 | 1,679.40 | 1,679.40 | 1,569.60 | 1,584.85 | 1,584.85 | -5.00% | 9,468 |
| Jan 7, 2026 | 1,646.05 | 1,690.85 | 1,634.55 | 1,668.20 | 1,668.20 | -0.18% | 10,088 |
| Jan 6, 2026 | 1,679.85 | 1,698.40 | 1,662.00 | 1,671.20 | 1,671.20 | -0.51% | 2,586 |
| Jan 5, 2026 | 1,699.85 | 1,702.40 | 1,645.40 | 1,679.85 | 1,679.85 | 1.56% | 8,448 |
| Jan 2, 2026 | 1,649.95 | 1,664.00 | 1,588.15 | 1,654.10 | 1,654.10 | 2.39% | 13,586 |
| Jan 1, 2026 | 1,542.60 | 1,648.50 | 1,542.60 | 1,615.55 | 1,615.55 | 4.74% | 37,966 |
| Dec 31, 2025 | 1,517.20 | 1,550.00 | 1,495.30 | 1,542.50 | 1,542.50 | 1.67% | 4,362 |
| Dec 30, 2025 | 1,498.30 | 1,528.15 | 1,477.00 | 1,517.15 | 1,517.15 | 1.26% | 7,184 |
| Dec 29, 2025 | 1,482.05 | 1,519.00 | 1,481.00 | 1,498.25 | 1,498.25 | -1.23% | 4,629 |
| Dec 26, 2025 | 1,535.35 | 1,562.80 | 1,510.70 | 1,516.95 | 1,516.95 | -2.19% | 9,321 |
| Dec 24, 2025 | 1,561.25 | 1,576.00 | 1,545.10 | 1,550.90 | 1,550.90 | -1.62% | 8,591 |