LMW Limited (NSE:LMW)
India · Delayed Price · Currency is INR 15,750
-103 (-0.65%)
Nov 4, 2025, 3:30 PM IST
LMW Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 15,846.00 | 15,966.00 | 15,750.00 | 15,750.00 | 15,750.00 | -0.65% | 1,387 |
| Nov 3, 2025 | 15,694.00 | 15,914.00 | 15,661.00 | 15,853.00 | 15,853.00 | 0.72% | 2,387 |
| Oct 31, 2025 | 15,831.00 | 15,899.00 | 15,700.00 | 15,739.00 | 15,739.00 | -0.68% | 1,805 |
| Oct 30, 2025 | 15,976.00 | 15,997.00 | 15,750.00 | 15,846.00 | 15,846.00 | -0.81% | 1,494 |
| Oct 29, 2025 | 15,696.00 | 16,091.00 | 15,696.00 | 15,976.00 | 15,976.00 | 1.28% | 4,431 |
| Oct 28, 2025 | 15,892.85 | 15,920.80 | 15,631.25 | 15,774.60 | 15,774.60 | -0.36% | 2,406 |
| Oct 27, 2025 | 15,375.90 | 16,001.45 | 15,345.10 | 15,832.05 | 15,832.05 | 2.39% | 10,618 |
| Oct 24, 2025 | 15,691.00 | 15,691.00 | 15,407.15 | 15,461.75 | 15,461.75 | -1.64% | 3,057 |
| Oct 23, 2025 | 15,521.95 | 15,850.00 | 15,401.65 | 15,719.10 | 15,719.10 | 1.27% | 7,469 |
| Oct 21, 2025 | 15,495.00 | 15,579.90 | 15,451.00 | 15,521.95 | 15,521.95 | 0.58% | 582 |
| Oct 20, 2025 | 15,360.00 | 15,432.00 | 15,323.00 | 15,432.00 | 15,432.00 | 0.59% | 2,900 |
| Oct 17, 2025 | 15,426.00 | 15,525.00 | 15,300.00 | 15,341.90 | 15,341.90 | -0.79% | 2,952 |
| Oct 16, 2025 | 14,859.65 | 15,500.00 | 14,859.65 | 15,464.15 | 15,464.15 | 3.82% | 6,104 |
| Oct 15, 2025 | 14,752.00 | 14,907.00 | 14,699.95 | 14,894.70 | 14,894.70 | 0.97% | 2,337 |
| Oct 14, 2025 | 14,900.00 | 14,907.15 | 14,690.05 | 14,752.00 | 14,752.00 | -0.29% | 2,148 |
| Oct 13, 2025 | 14,715.00 | 14,860.00 | 14,685.35 | 14,794.65 | 14,794.65 | 0.54% | 2,249 |
| Oct 10, 2025 | 14,569.10 | 14,769.95 | 14,569.10 | 14,715.70 | 14,715.70 | 2.36% | 3,751 |
| Oct 9, 2025 | 14,454.75 | 14,594.95 | 14,353.90 | 14,376.50 | 14,376.50 | -0.54% | 2,274 |
| Oct 8, 2025 | 14,508.00 | 14,518.80 | 14,300.00 | 14,454.75 | 14,454.75 | -0.33% | 4,036 |
| Oct 7, 2025 | 14,667.00 | 14,772.95 | 14,424.85 | 14,502.10 | 14,502.10 | -1.23% | 1,038 |
| Oct 6, 2025 | 14,866.00 | 14,866.00 | 14,498.30 | 14,683.40 | 14,683.40 | -0.73% | 4,839 |
| Oct 3, 2025 | 14,656.20 | 14,914.00 | 14,441.50 | 14,792.05 | 14,792.05 | 1.93% | 4,400 |
| Oct 1, 2025 | 14,434.00 | 14,616.00 | 14,299.00 | 14,512.00 | 14,512.00 | 0.52% | 2,300 |
| Sep 30, 2025 | 14,335.00 | 14,605.00 | 14,285.00 | 14,437.00 | 14,437.00 | 1.86% | 4,667 |
| Sep 29, 2025 | 14,630.00 | 14,883.00 | 14,140.00 | 14,173.00 | 14,173.00 | -2.98% | 6,089 |
| Sep 26, 2025 | 15,295.00 | 15,295.00 | 14,550.00 | 14,609.00 | 14,609.00 | -4.34% | 3,873 |
| Sep 25, 2025 | 15,495.00 | 15,608.00 | 15,180.00 | 15,272.00 | 15,272.00 | -1.45% | 1,939 |
| Sep 24, 2025 | 15,574.00 | 15,748.00 | 15,420.00 | 15,496.00 | 15,496.00 | -0.81% | 4,363 |
| Sep 23, 2025 | 15,533.00 | 15,698.00 | 15,475.00 | 15,623.00 | 15,623.00 | 0.15% | 3,204 |
| Sep 22, 2025 | 15,390.00 | 15,669.00 | 15,035.00 | 15,600.00 | 15,600.00 | 2.62% | 8,208 |
| Sep 19, 2025 | 15,400.00 | 15,400.00 | 15,051.00 | 15,201.00 | 15,201.00 | -0.99% | 8,157 |
| Sep 18, 2025 | 15,250.00 | 15,551.00 | 15,148.00 | 15,353.00 | 15,353.00 | 0.41% | 5,253 |
| Sep 17, 2025 | 15,144.00 | 15,390.00 | 14,990.00 | 15,290.00 | 15,290.00 | 1.97% | 4,449 |
| Sep 16, 2025 | 14,922.00 | 15,212.00 | 14,691.00 | 14,995.00 | 14,995.00 | 1.17% | 4,905 |
| Sep 15, 2025 | 14,950.00 | 14,962.00 | 14,747.00 | 14,822.00 | 14,822.00 | -0.77% | 2,106 |
| Sep 12, 2025 | 14,349.00 | 15,021.00 | 14,298.00 | 14,937.00 | 14,937.00 | 4.13% | 7,728 |
| Sep 11, 2025 | 14,436.00 | 14,540.00 | 14,196.00 | 14,344.00 | 14,344.00 | -0.98% | 2,801 |
| Sep 10, 2025 | 14,494.00 | 14,630.00 | 14,365.00 | 14,486.00 | 14,486.00 | -0.05% | 2,506 |
| Sep 9, 2025 | 14,116.00 | 14,590.00 | 14,116.00 | 14,493.00 | 14,493.00 | 3.04% | 5,622 |
| Sep 8, 2025 | 14,201.00 | 14,284.00 | 14,004.00 | 14,066.00 | 14,066.00 | -0.96% | 1,845 |
| Sep 5, 2025 | 14,398.00 | 14,464.00 | 14,095.00 | 14,202.00 | 14,202.00 | -1.05% | 2,678 |
| Sep 4, 2025 | 14,157.00 | 14,650.00 | 14,130.00 | 14,352.00 | 14,352.00 | 1.74% | 7,857 |
| Sep 3, 2025 | 14,135.00 | 14,260.00 | 14,047.00 | 14,107.00 | 14,107.00 | 0.16% | 2,516 |
| Sep 2, 2025 | 14,110.00 | 14,282.00 | 14,011.00 | 14,085.00 | 14,085.00 | -0.16% | 2,468 |
| Sep 1, 2025 | 14,207.00 | 14,244.00 | 14,005.00 | 14,108.00 | 14,108.00 | 0.01% | 1,979 |
| Aug 29, 2025 | 14,590.00 | 14,590.00 | 14,025.00 | 14,107.00 | 14,107.00 | -2.89% | 4,528 |
| Aug 28, 2025 | 14,450.00 | 14,698.00 | 14,448.00 | 14,527.00 | 14,527.00 | -0.58% | 2,738 |
| Aug 26, 2025 | 15,077.00 | 15,167.00 | 14,200.00 | 14,612.00 | 14,612.00 | -3.40% | 15,657 |
| Aug 25, 2025 | 15,133.00 | 15,278.00 | 15,011.00 | 15,126.00 | 15,126.00 | -0.05% | 1,558 |
| Aug 22, 2025 | 15,465.00 | 15,490.00 | 15,086.00 | 15,133.00 | 15,133.00 | -2.02% | 1,786 |