Lumax Auto Technologies Limited (BOM:532796)
India · Delayed Price · Currency is INR 1,725.90
+58.15 (3.49%)
At close: May 29, 2026
BOM:532796 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |