Lumax Auto Technologies Limited (BOM:532796)
India · Delayed Price · Currency is INR 1,654.05
+8.05 (0.49%)
At close: Jun 22, 2026
BOM:532796 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,668.95 | 1,669.00 | 1,635.15 | 1,646.00 | 1,646.00 | -1.66% | 8,769 |
| Jun 18, 2026 | 1,655.45 | 1,678.35 | 1,642.25 | 1,673.70 | 1,673.70 | 1.35% | 3,033 |
| Jun 17, 2026 | 1,618.10 | 1,661.00 | 1,617.80 | 1,651.40 | 1,651.40 | 2.18% | 14,237 |
| Jun 16, 2026 | 1,701.95 | 1,701.95 | 1,605.00 | 1,616.15 | 1,616.15 | -3.76% | 9,754 |
| Jun 15, 2026 | 1,615.05 | 1,713.95 | 1,615.00 | 1,679.25 | 1,679.25 | 2.76% | 19,983 |
| Jun 12, 2026 | 1,636.45 | 1,679.55 | 1,615.00 | 1,634.15 | 1,634.15 | 1.85% | 11,874 |
| Jun 11, 2026 | 1,614.95 | 1,614.95 | 1,577.35 | 1,604.45 | 1,604.45 | -0.51% | 5,206 |
| Jun 10, 2026 | 1,641.90 | 1,655.80 | 1,603.75 | 1,612.60 | 1,612.60 | -1.78% | 4,636 |
| Jun 9, 2026 | 1,610.00 | 1,655.00 | 1,592.80 | 1,641.90 | 1,641.90 | 2.08% | 5,433 |
| Jun 8, 2026 | 1,616.30 | 1,648.80 | 1,606.15 | 1,608.40 | 1,608.40 | -3.37% | 14,360 |
| Jun 5, 2026 | 1,692.25 | 1,707.95 | 1,637.70 | 1,664.50 | 1,664.50 | -1.62% | 23,523 |
| Jun 4, 2026 | 1,769.45 | 1,776.35 | 1,686.65 | 1,691.95 | 1,691.95 | -4.59% | 29,807 |
| Jun 3, 2026 | 1,740.05 | 1,783.45 | 1,690.65 | 1,773.30 | 1,773.30 | 1.66% | 10,916 |
| Jun 2, 2026 | 1,758.10 | 1,758.10 | 1,675.05 | 1,744.35 | 1,744.35 | -0.86% | 14,230 |
| Jun 1, 2026 | 1,765.05 | 1,800.00 | 1,671.00 | 1,759.40 | 1,759.40 | 1.94% | 78,442 |
| May 29, 2026 | 1,667.90 | 1,744.90 | 1,667.90 | 1,725.90 | 1,725.90 | 3.49% | 17,559 |
| May 27, 2026 | 1,635.65 | 1,674.35 | 1,623.75 | 1,667.75 | 1,667.75 | 3.03% | 6,517 |
| May 26, 2026 | 1,611.45 | 1,660.20 | 1,595.85 | 1,618.70 | 1,618.70 | 1.81% | 14,940 |
| May 25, 2026 | 1,622.15 | 1,655.00 | 1,585.75 | 1,589.85 | 1,589.85 | -2.23% | 16,567 |
| May 22, 2026 | 1,646.20 | 1,650.90 | 1,610.00 | 1,626.15 | 1,626.15 | -0.20% | 4,077 |
| May 21, 2026 | 1,682.00 | 1,682.00 | 1,615.00 | 1,629.40 | 1,629.40 | -1.04% | 4,326 |
| May 20, 2026 | 1,626.20 | 1,660.00 | 1,588.70 | 1,646.55 | 1,646.55 | 1.20% | 10,899 |
| May 19, 2026 | 1,651.70 | 1,651.70 | 1,598.00 | 1,626.95 | 1,626.95 | -0.06% | 4,044 |
| May 18, 2026 | 1,600.95 | 1,646.00 | 1,554.50 | 1,627.85 | 1,627.85 | -0.55% | 26,877 |
| May 15, 2026 | 1,659.80 | 1,669.15 | 1,614.50 | 1,636.80 | 1,636.80 | 0.03% | 6,684 |
| May 14, 2026 | 1,679.10 | 1,682.15 | 1,595.95 | 1,636.35 | 1,636.35 | -0.53% | 4,396 |
| May 13, 2026 | 1,624.60 | 1,717.20 | 1,624.60 | 1,645.05 | 1,645.05 | 0.27% | 18,108 |
| May 12, 2026 | 1,678.10 | 1,700.00 | 1,633.80 | 1,640.65 | 1,640.65 | -3.72% | 5,452 |
| May 11, 2026 | 1,728.00 | 1,765.00 | 1,694.55 | 1,704.00 | 1,704.00 | -1.88% | 24,776 |
| May 8, 2026 | 1,706.45 | 1,759.40 | 1,698.45 | 1,736.70 | 1,736.70 | 1.77% | 10,466 |
| May 7, 2026 | 1,650.80 | 1,719.40 | 1,650.80 | 1,706.45 | 1,706.45 | 3.70% | 329,998 |
| May 6, 2026 | 1,589.85 | 1,650.10 | 1,568.20 | 1,645.55 | 1,645.55 | 5.45% | 12,111 |
| May 5, 2026 | 1,552.95 | 1,594.55 | 1,552.95 | 1,560.50 | 1,560.50 | -0.66% | 12,859 |
| May 4, 2026 | 1,658.25 | 1,658.25 | 1,542.00 | 1,570.80 | 1,570.80 | -3.14% | 29,786 |
| Apr 30, 2026 | 1,603.55 | 1,639.00 | 1,538.60 | 1,621.70 | 1,621.70 | 0.87% | 11,484 |
| Apr 29, 2026 | 1,669.35 | 1,685.70 | 1,597.50 | 1,607.70 | 1,607.70 | -3.44% | 27,138 |
| Apr 28, 2026 | 1,764.75 | 1,764.75 | 1,660.20 | 1,665.05 | 1,665.05 | -4.66% | 14,456 |
| Apr 27, 2026 | 1,734.95 | 1,759.45 | 1,728.00 | 1,746.50 | 1,746.50 | 1.14% | 7,007 |
| Apr 24, 2026 | 1,788.00 | 1,804.00 | 1,722.30 | 1,726.80 | 1,726.80 | -3.18% | 7,974 |
| Apr 23, 2026 | 1,794.45 | 1,811.30 | 1,754.40 | 1,783.50 | 1,783.50 | -0.61% | 12,289 |
| Apr 22, 2026 | 1,780.05 | 1,838.15 | 1,770.00 | 1,794.45 | 1,794.45 | 1.17% | 9,531 |
| Apr 21, 2026 | 1,804.70 | 1,804.70 | 1,763.35 | 1,773.65 | 1,773.65 | -1.30% | 8,445 |
| Apr 20, 2026 | 1,794.90 | 1,807.50 | 1,755.00 | 1,797.00 | 1,797.00 | 0.24% | 5,508 |
| Apr 17, 2026 | 1,800.00 | 1,807.40 | 1,782.10 | 1,792.75 | 1,792.75 | -0.26% | 5,569 |
| Apr 16, 2026 | 1,814.95 | 1,814.95 | 1,730.10 | 1,797.45 | 1,797.45 | 0.98% | 31,908 |
| Apr 15, 2026 | 1,892.05 | 1,898.65 | 1,775.00 | 1,780.00 | 1,780.00 | -3.45% | 22,578 |
| Apr 13, 2026 | 1,795.55 | 1,865.75 | 1,723.65 | 1,843.55 | 1,843.55 | 1.19% | 20,213 |
| Apr 10, 2026 | 1,763.85 | 1,848.00 | 1,740.20 | 1,821.90 | 1,821.90 | 5.64% | 167,545 |
| Apr 9, 2026 | 1,676.00 | 1,754.95 | 1,674.65 | 1,724.55 | 1,724.55 | 1.76% | 19,905 |
| Apr 8, 2026 | 1,798.00 | 1,798.00 | 1,643.30 | 1,694.70 | 1,694.70 | 3.71% | 24,094 |