Lumax Auto Technologies Limited (BOM:532796)
India · Delayed Price · Currency is INR 1,567.15
+51.50 (3.40%)
At close: Jul 31, 2026
BOM:532796 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,521.25 | 1,601.00 | 1,521.25 | 1,567.15 | 1,567.15 | 3.40% | 8,362 |
| Jul 30, 2026 | 1,492.00 | 1,522.75 | 1,487.45 | 1,515.65 | 1,515.65 | 1.12% | 4,821 |
| Jul 29, 2026 | 1,508.80 | 1,512.00 | 1,483.35 | 1,498.90 | 1,498.90 | 0.72% | 2,980 |
| Jul 28, 2026 | 1,510.35 | 1,510.35 | 1,472.05 | 1,488.25 | 1,488.25 | -0.35% | 2,496 |
| Jul 27, 2026 | 1,470.55 | 1,524.00 | 1,470.55 | 1,493.45 | 1,493.45 | 1.93% | 5,460 |
| Jul 24, 2026 | 1,469.45 | 1,470.90 | 1,430.05 | 1,465.20 | 1,465.20 | -0.62% | 2,649 |
| Jul 23, 2026 | 1,474.30 | 1,510.55 | 1,447.00 | 1,474.30 | 1,474.30 | 0.01% | 9,373 |
| Jul 22, 2026 | 1,462.10 | 1,504.90 | 1,454.50 | 1,474.20 | 1,474.20 | 0.92% | 6,662 |
| Jul 21, 2026 | 1,474.05 | 1,474.05 | 1,431.30 | 1,460.75 | 1,460.75 | 0.36% | 2,676 |
| Jul 20, 2026 | 1,419.05 | 1,465.00 | 1,419.00 | 1,455.55 | 1,455.55 | 2.42% | 10,738 |
| Jul 17, 2026 | 1,450.20 | 1,454.90 | 1,385.00 | 1,421.15 | 1,421.15 | -2.68% | 20,186 |
| Jul 16, 2026 | 1,495.40 | 1,495.40 | 1,452.00 | 1,460.30 | 1,460.30 | -0.08% | 3,872 |
| Jul 15, 2026 | 1,491.85 | 1,492.85 | 1,458.90 | 1,461.40 | 1,461.40 | -1.95% | 3,955 |
| Jul 14, 2026 | 1,460.90 | 1,508.75 | 1,426.60 | 1,490.50 | 1,490.50 | 2.03% | 7,563 |
| Jul 13, 2026 | 1,482.60 | 1,489.60 | 1,451.00 | 1,460.85 | 1,460.85 | -2.07% | 10,045 |
| Jul 10, 2026 | 1,503.60 | 1,504.05 | 1,489.00 | 1,491.80 | 1,491.80 | -0.21% | 4,214 |
| Jul 9, 2026 | 1,447.95 | 1,503.00 | 1,447.95 | 1,494.95 | 1,494.95 | 3.35% | 4,735 |
| Jul 8, 2026 | 1,519.95 | 1,519.95 | 1,429.55 | 1,446.55 | 1,446.55 | -3.07% | 19,917 |
| Jul 7, 2026 | 1,510.85 | 1,526.70 | 1,477.95 | 1,492.30 | 1,492.30 | -1.62% | 12,045 |
| Jul 6, 2026 | 1,523.85 | 1,533.70 | 1,510.00 | 1,516.90 | 1,516.90 | -0.34% | 5,349 |
| Jul 3, 2026 | 1,530.05 | 1,540.00 | 1,512.60 | 1,522.15 | 1,522.15 | -0.16% | 14,460 |
| Jul 2, 2026 | 1,529.35 | 1,539.40 | 1,503.05 | 1,524.55 | 1,524.55 | -0.16% | 16,251 |
| Jul 1, 2026 | 1,532.50 | 1,574.00 | 1,522.00 | 1,526.95 | 1,526.95 | -0.36% | 6,851 |
| Jun 30, 2026 | 1,520.55 | 1,557.85 | 1,508.00 | 1,532.50 | 1,532.50 | 1.91% | 19,093 |
| Jun 29, 2026 | 1,564.40 | 1,564.40 | 1,498.45 | 1,503.85 | 1,503.85 | -2.78% | 7,199 |
| Jun 25, 2026 | 1,523.00 | 1,573.70 | 1,505.05 | 1,546.80 | 1,546.80 | 2.64% | 22,825 |
| Jun 24, 2026 | 1,608.75 | 1,608.75 | 1,498.50 | 1,506.95 | 1,506.95 | -5.71% | 37,423 |
| Jun 23, 2026 | 1,656.00 | 1,656.00 | 1,591.00 | 1,598.20 | 1,598.20 | -3.38% | 13,537 |
| Jun 22, 2026 | 1,646.00 | 1,669.00 | 1,632.60 | 1,654.05 | 1,654.05 | 0.49% | 8,652 |
| 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 |