Lumax Auto Technologies Limited (BOM:532796)
India · Delayed Price · Currency is INR 1,858.90
-108.40 (-5.51%)
At close: Oct 6, 2026
BOM:532796 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,862.85 | 1,900.00 | 1,809.95 | 1,849.10 | 1,849.10 | -0.53% | 22,325 |
| Oct 6, 2026 | 1,992.05 | 1,992.05 | 1,845.00 | 1,858.90 | 1,858.90 | -5.51% | 11,177 |
| Oct 5, 2026 | 1,951.35 | 2,006.10 | 1,948.90 | 1,967.30 | 1,967.30 | -0.70% | 9,665 |
| Oct 1, 2026 | 2,063.00 | 2,063.00 | 1,947.80 | 1,981.15 | 1,981.15 | -4.62% | 24,944 |
| Sep 30, 2026 | 2,000.35 | 2,098.80 | 2,000.35 | 2,077.20 | 2,077.20 | 3.32% | 5,074 |
| Sep 29, 2026 | 2,010.15 | 2,035.95 | 1,980.00 | 2,010.50 | 2,010.50 | -1.03% | 5,145 |
| Sep 28, 2026 | 2,028.10 | 2,057.35 | 2,015.40 | 2,031.45 | 2,031.45 | 0.16% | 8,947 |
| Sep 25, 2026 | 2,094.90 | 2,094.90 | 2,023.65 | 2,028.20 | 2,028.20 | -1.80% | 5,669 |
| Sep 24, 2026 | 2,015.15 | 2,098.95 | 2,015.15 | 2,065.40 | 2,065.40 | 0.98% | 16,798 |
| Sep 23, 2026 | 2,130.30 | 2,187.75 | 2,040.00 | 2,045.40 | 2,045.40 | -3.27% | 19,158 |
| Sep 22, 2026 | 2,085.00 | 2,127.00 | 2,067.40 | 2,114.55 | 2,114.55 | 2.03% | 12,258 |
| Sep 21, 2026 | 2,111.90 | 2,111.90 | 2,065.00 | 2,072.40 | 2,072.40 | -1.43% | 8,553 |
| Sep 18, 2026 | 2,014.95 | 2,115.50 | 2,000.10 | 2,102.40 | 2,102.40 | 4.08% | 24,607 |
| Sep 17, 2026 | 1,930.10 | 2,034.65 | 1,930.10 | 2,019.90 | 2,019.90 | 4.02% | 18,944 |
| Sep 16, 2026 | 1,994.00 | 2,000.90 | 1,903.75 | 1,941.85 | 1,941.85 | -2.46% | 86,530 |
| Sep 15, 2026 | 2,029.95 | 2,045.40 | 1,953.20 | 1,990.75 | 1,990.75 | -0.10% | 8,899 |
| Sep 11, 2026 | 1,940.05 | 2,010.00 | 1,892.75 | 1,992.70 | 1,992.70 | 2.39% | 17,164 |
| Sep 10, 2026 | 1,998.85 | 1,998.85 | 1,930.00 | 1,946.25 | 1,946.25 | -2.21% | 2,457 |
| Sep 9, 2026 | 1,968.00 | 2,006.15 | 1,937.30 | 1,990.15 | 1,990.15 | 1.83% | 5,647 |
| Sep 8, 2026 | 1,941.00 | 1,960.00 | 1,910.00 | 1,954.45 | 1,954.45 | 1.03% | 4,159 |
| Sep 7, 2026 | 1,936.80 | 1,967.95 | 1,918.00 | 1,934.60 | 1,934.60 | -0.96% | 13,493 |
| Sep 4, 2026 | 2,005.00 | 2,005.00 | 1,945.30 | 1,953.30 | 1,953.30 | -1.56% | 5,535 |
| Sep 3, 2026 | 1,976.80 | 2,018.35 | 1,948.75 | 1,984.30 | 1,984.30 | -0.14% | 16,258 |
| Sep 2, 2026 | 2,055.00 | 2,060.15 | 1,978.25 | 1,987.15 | 1,987.15 | -3.52% | 10,365 |
| Sep 1, 2026 | 2,100.10 | 2,149.00 | 2,045.00 | 2,059.60 | 2,059.60 | -1.02% | 33,061 |
| Aug 31, 2026 | 1,988.90 | 2,094.00 | 1,970.85 | 2,080.80 | 2,080.80 | 4.91% | 18,566 |
| Aug 28, 2026 | 1,920.05 | 1,999.90 | 1,920.05 | 1,983.35 | 1,983.35 | 2.67% | 15,968 |
| Aug 27, 2026 | 1,920.90 | 1,959.95 | 1,908.20 | 1,931.70 | 1,931.70 | 0.14% | 8,707 |
| Aug 26, 2026 | 1,955.45 | 1,970.75 | 1,920.35 | 1,929.00 | 1,929.00 | -0.12% | 4,548 |
| Aug 25, 2026 | 1,951.05 | 1,964.00 | 1,899.90 | 1,931.25 | 1,931.25 | -1.75% | 8,645 |
| Aug 24, 2026 | 2,027.85 | 2,027.85 | 1,943.60 | 1,965.60 | 1,965.60 | -1.14% | 12,410 |
| Aug 21, 2026 | 2,046.05 | 2,060.00 | 1,979.55 | 1,988.20 | 1,988.20 | -2.78% | 14,305 |
| Aug 20, 2026 | 2,019.25 | 2,051.80 | 2,002.95 | 2,045.15 | 2,045.15 | 3.01% | 7,869 |
| Aug 19, 2026 | 1,991.10 | 2,039.35 | 1,976.25 | 1,985.45 | 1,985.45 | -1.25% | 4,861 |
| Aug 18, 2026 | 2,049.05 | 2,056.60 | 1,999.75 | 2,010.65 | 2,010.65 | -1.89% | 13,644 |
| Aug 17, 2026 | 2,050.00 | 2,075.00 | 2,034.65 | 2,049.30 | 2,049.30 | 1.21% | 7,900 |
| Aug 14, 2026 | 2,000.30 | 2,055.00 | 1,991.00 | 2,024.80 | 2,024.80 | 2.05% | 10,818 |
| Aug 13, 2026 | 2,014.15 | 2,035.00 | 1,971.25 | 1,984.20 | 1,984.20 | -2.35% | 19,849 |
| Aug 12, 2026 | 2,086.50 | 2,109.30 | 2,003.40 | 2,032.05 | 2,032.05 | -2.56% | 71,787 |
| Aug 11, 2026 | 1,780.95 | 2,088.95 | 1,780.95 | 2,085.50 | 2,085.50 | 19.80% | 556,407 |
| Aug 10, 2026 | 1,750.70 | 1,760.00 | 1,710.15 | 1,740.80 | 1,740.80 | 1.09% | 15,988 |
| Aug 7, 2026 | 1,698.00 | 1,756.70 | 1,698.00 | 1,722.05 | 1,722.05 | 1.84% | 9,703 |
| Aug 6, 2026 | 1,696.10 | 1,732.80 | 1,669.80 | 1,690.95 | 1,690.95 | 0.01% | 9,058 |
| Aug 5, 2026 | 1,639.90 | 1,706.50 | 1,632.90 | 1,696.25 | 1,690.75 | 3.88% | 9,931 |
| Aug 4, 2026 | 1,627.00 | 1,645.90 | 1,596.55 | 1,632.90 | 1,627.61 | 0.48% | 4,892 |
| Aug 3, 2026 | 1,586.85 | 1,651.00 | 1,579.00 | 1,625.05 | 1,619.78 | 3.69% | 12,578 |
| Jul 31, 2026 | 1,521.25 | 1,601.00 | 1,521.25 | 1,567.15 | 1,562.07 | 3.40% | 8,362 |
| Jul 30, 2026 | 1,492.00 | 1,522.75 | 1,487.45 | 1,515.65 | 1,510.74 | 1.12% | 4,821 |
| Jul 29, 2026 | 1,508.80 | 1,512.00 | 1,483.35 | 1,498.90 | 1,494.04 | 0.72% | 2,980 |
| Jul 28, 2026 | 1,510.35 | 1,510.35 | 1,472.05 | 1,488.25 | 1,483.42 | -0.35% | 2,496 |