Lumax Auto Technologies Limited (BOM:532796)
India · Delayed Price · Currency is INR 1,773.65
-23.35 (-1.30%)
At close: Apr 21, 2026
BOM:532796 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1,639.85 | 1,658.00 | 1,625.00 | 1,634.15 | 1,634.15 | -1.60% | 5,637 |
| Apr 6, 2026 | 1,612.15 | 1,759.90 | 1,597.10 | 1,660.75 | 1,660.75 | 2.86% | 53,313 |
| Apr 2, 2026 | 1,579.20 | 1,625.30 | 1,534.10 | 1,614.65 | 1,614.65 | 1.33% | 4,991 |
| Apr 1, 2026 | 1,575.30 | 1,621.00 | 1,566.20 | 1,593.40 | 1,593.40 | 4.60% | 13,722 |
| 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 |