Lumax Auto Technologies Limited (BOM:532796)
India · Delayed Price · Currency is INR 1,524.90
-34.60 (-2.22%)
At close: Dec 5, 2025
Lumax Auto Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,543.10 | 1,560.30 | 1,520.10 | 1,524.90 | 1,524.90 | -2.22% | 5,419 |
| Dec 4, 2025 | 1,556.25 | 1,571.90 | 1,538.05 | 1,559.50 | 1,559.50 | 0.48% | 5,087 |
| Dec 3, 2025 | 1,579.95 | 1,579.95 | 1,534.90 | 1,552.00 | 1,552.00 | 0.11% | 8,540 |
| Dec 2, 2025 | 1,517.60 | 1,563.60 | 1,517.60 | 1,550.30 | 1,550.30 | 2.16% | 7,037 |
| Dec 1, 2025 | 1,556.95 | 1,580.95 | 1,487.40 | 1,517.55 | 1,517.55 | -1.09% | 13,724 |
| Nov 28, 2025 | 1,479.20 | 1,540.00 | 1,479.20 | 1,534.35 | 1,534.35 | 2.42% | 10,028 |
| Nov 27, 2025 | 1,505.90 | 1,514.55 | 1,482.60 | 1,498.10 | 1,498.10 | -0.51% | 15,582 |
| Nov 26, 2025 | 1,467.60 | 1,524.95 | 1,462.20 | 1,505.85 | 1,505.85 | 2.21% | 13,250 |
| Nov 25, 2025 | 1,391.70 | 1,492.50 | 1,385.00 | 1,473.30 | 1,473.30 | 4.32% | 13,924 |
| Nov 24, 2025 | 1,334.65 | 1,425.00 | 1,334.65 | 1,412.25 | 1,412.25 | 5.95% | 18,937 |
| Nov 21, 2025 | 1,417.95 | 1,417.95 | 1,329.70 | 1,333.00 | 1,333.00 | -4.24% | 7,500 |
| Nov 20, 2025 | 1,418.95 | 1,418.95 | 1,383.60 | 1,392.00 | 1,392.00 | -0.34% | 8,905 |
| Nov 19, 2025 | 1,365.30 | 1,424.30 | 1,365.30 | 1,396.80 | 1,396.80 | 2.39% | 8,864 |
| Nov 18, 2025 | 1,467.95 | 1,467.95 | 1,357.55 | 1,364.25 | 1,364.25 | -6.56% | 31,533 |
| Nov 17, 2025 | 1,499.95 | 1,499.95 | 1,412.00 | 1,460.05 | 1,460.05 | 2.12% | 11,074 |
| Nov 14, 2025 | 1,410.45 | 1,440.00 | 1,410.45 | 1,429.80 | 1,429.80 | 0.45% | 5,529 |
| Nov 13, 2025 | 1,407.95 | 1,460.00 | 1,402.55 | 1,423.40 | 1,423.40 | -0.20% | 17,659 |
| Nov 12, 2025 | 1,426.95 | 1,446.00 | 1,393.95 | 1,426.20 | 1,426.20 | -0.12% | 13,375 |
| Nov 11, 2025 | 1,386.50 | 1,467.70 | 1,348.85 | 1,427.85 | 1,427.85 | 2.99% | 70,316 |
| Nov 10, 2025 | 1,281.85 | 1,425.85 | 1,275.50 | 1,386.35 | 1,386.35 | 15.70% | 114,081 |
| Nov 7, 2025 | 1,155.35 | 1,217.35 | 1,129.35 | 1,198.20 | 1,198.20 | 3.71% | 19,922 |
| Nov 6, 2025 | 1,209.95 | 1,209.95 | 1,146.60 | 1,155.35 | 1,155.35 | -3.64% | 5,279 |
| Nov 4, 2025 | 1,140.65 | 1,224.90 | 1,140.65 | 1,198.95 | 1,198.95 | 3.83% | 9,379 |
| Nov 3, 2025 | 1,159.80 | 1,162.30 | 1,130.70 | 1,154.75 | 1,154.75 | 2.04% | 6,542 |
| Oct 31, 2025 | 1,136.30 | 1,142.75 | 1,120.90 | 1,131.65 | 1,131.65 | -0.30% | 2,368 |
| Oct 30, 2025 | 1,150.00 | 1,152.00 | 1,132.05 | 1,135.10 | 1,135.10 | -1.59% | 2,522 |
| Oct 29, 2025 | 1,155.00 | 1,166.15 | 1,150.00 | 1,153.40 | 1,153.40 | -0.40% | 5,536 |
| Oct 28, 2025 | 1,149.80 | 1,170.00 | 1,139.65 | 1,158.05 | 1,158.05 | 0.96% | 7,066 |
| Oct 27, 2025 | 1,136.05 | 1,160.05 | 1,136.05 | 1,147.00 | 1,147.00 | 0.17% | 1,796 |
| Oct 24, 2025 | 1,165.00 | 1,202.60 | 1,135.20 | 1,145.10 | 1,145.10 | -1.87% | 11,082 |
| Oct 23, 2025 | 1,170.55 | 1,193.80 | 1,160.50 | 1,166.90 | 1,166.90 | -1.77% | 4,611 |
| Oct 21, 2025 | 1,174.65 | 1,192.00 | 1,173.10 | 1,187.90 | 1,187.90 | 1.13% | 3,613 |
| Oct 20, 2025 | 1,189.85 | 1,217.15 | 1,166.30 | 1,174.65 | 1,174.65 | -0.69% | 4,249 |
| Oct 17, 2025 | 1,183.20 | 1,187.80 | 1,155.05 | 1,182.85 | 1,182.85 | -0.42% | 9,238 |
| Oct 16, 2025 | 1,174.85 | 1,216.00 | 1,166.40 | 1,187.80 | 1,187.80 | 1.83% | 5,173 |
| Oct 15, 2025 | 1,135.15 | 1,171.95 | 1,124.35 | 1,166.40 | 1,166.40 | 2.30% | 12,879 |
| Oct 14, 2025 | 1,162.05 | 1,200.90 | 1,125.80 | 1,140.15 | 1,140.15 | -3.47% | 11,147 |
| Oct 13, 2025 | 1,161.85 | 1,246.10 | 1,161.00 | 1,181.15 | 1,181.15 | 1.80% | 10,922 |
| Oct 10, 2025 | 1,190.05 | 1,203.70 | 1,141.35 | 1,160.25 | 1,160.25 | -2.55% | 8,035 |
| Oct 9, 2025 | 1,232.85 | 1,238.90 | 1,185.75 | 1,190.65 | 1,190.65 | -3.20% | 11,635 |
| Oct 8, 2025 | 1,235.05 | 1,285.00 | 1,222.80 | 1,229.95 | 1,229.95 | -2.30% | 20,357 |
| Oct 7, 2025 | 1,270.35 | 1,303.05 | 1,233.05 | 1,258.95 | 1,258.95 | -0.24% | 10,778 |
| Oct 6, 2025 | 1,309.80 | 1,323.95 | 1,253.20 | 1,262.00 | 1,262.00 | -3.17% | 27,865 |
| Oct 3, 2025 | 1,330.20 | 1,335.80 | 1,290.05 | 1,303.25 | 1,303.25 | -1.27% | 22,038 |
| Oct 1, 2025 | 1,251.80 | 1,326.00 | 1,222.20 | 1,320.00 | 1,320.00 | 5.61% | 27,936 |
| Sep 30, 2025 | 1,321.95 | 1,321.95 | 1,239.90 | 1,249.85 | 1,249.85 | -5.48% | 11,154 |
| Sep 29, 2025 | 1,323.80 | 1,336.70 | 1,261.75 | 1,322.25 | 1,322.25 | 1.87% | 23,351 |
| 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 |