LMW Limited (NSE:LMW)
India · Delayed Price · Currency is INR 15,044
-32 (-0.21%)
At close: Dec 5, 2025
LMW Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,954.00 | 15,167.00 | 14,888.00 | 15,044.00 | 15,044.00 | -0.21% | 1,444 |
| Dec 4, 2025 | 14,975.00 | 15,175.00 | 14,928.00 | 15,076.00 | 15,076.00 | 0.15% | 939 |
| Dec 3, 2025 | 15,075.00 | 15,094.00 | 14,920.00 | 15,053.00 | 15,053.00 | 0.21% | 1,103 |
| Dec 2, 2025 | 15,082.00 | 15,218.00 | 14,900.00 | 15,021.00 | 15,021.00 | -0.40% | 1,717 |
| Dec 1, 2025 | 15,000.00 | 15,254.00 | 15,000.00 | 15,082.00 | 15,082.00 | 0.21% | 1,208 |
| Nov 28, 2025 | 15,191.00 | 15,320.00 | 15,000.00 | 15,051.00 | 15,051.00 | -0.92% | 1,283 |
| Nov 27, 2025 | 15,493.00 | 15,493.00 | 15,115.00 | 15,191.00 | 15,191.00 | -1.85% | 1,609 |
| Nov 26, 2025 | 14,992.00 | 15,500.00 | 14,992.00 | 15,477.00 | 15,477.00 | 3.24% | 2,304 |
| Nov 25, 2025 | 15,051.00 | 15,380.00 | 14,916.00 | 14,992.00 | 14,992.00 | -0.75% | 3,328 |
| Nov 24, 2025 | 15,299.00 | 15,473.00 | 14,913.00 | 15,105.00 | 15,105.00 | -1.16% | 6,262 |
| Nov 21, 2025 | 15,500.00 | 15,535.00 | 15,151.00 | 15,282.00 | 15,282.00 | -2.16% | 1,629 |
| Nov 20, 2025 | 15,270.00 | 15,730.00 | 15,178.00 | 15,620.00 | 15,620.00 | 2.02% | 3,607 |
| Nov 19, 2025 | 15,151.00 | 15,486.00 | 15,100.00 | 15,310.00 | 15,310.00 | 0.22% | 2,556 |
| Nov 18, 2025 | 15,721.00 | 15,755.00 | 15,201.00 | 15,276.00 | 15,276.00 | -2.41% | 2,646 |
| Nov 17, 2025 | 15,475.00 | 15,787.00 | 15,475.00 | 15,654.00 | 15,654.00 | 0.45% | 1,368 |
| Nov 14, 2025 | 15,650.00 | 15,742.00 | 15,411.00 | 15,584.00 | 15,584.00 | 0.16% | 1,791 |
| Nov 13, 2025 | 15,596.00 | 15,625.00 | 15,490.00 | 15,559.00 | 15,559.00 | -0.02% | 931 |
| Nov 12, 2025 | 15,660.00 | 15,748.00 | 15,400.00 | 15,562.00 | 15,562.00 | 0.15% | 2,385 |
| Nov 11, 2025 | 15,714.00 | 15,780.00 | 15,400.00 | 15,539.00 | 15,539.00 | -0.63% | 2,464 |
| Nov 10, 2025 | 15,850.00 | 15,860.00 | 15,612.00 | 15,637.00 | 15,637.00 | -0.52% | 1,921 |
| Nov 7, 2025 | 15,709.00 | 15,850.00 | 15,487.00 | 15,718.00 | 15,718.00 | 0.06% | 1,877 |
| Nov 6, 2025 | 16,250.00 | 16,300.00 | 15,574.00 | 15,709.00 | 15,709.00 | -0.44% | 17,700 |
| Nov 4, 2025 | 15,846.00 | 15,966.00 | 15,750.00 | 15,779.00 | 15,779.00 | -0.47% | 1,387 |
| Nov 3, 2025 | 15,694.00 | 15,914.00 | 15,661.00 | 15,853.00 | 15,853.00 | 0.72% | 2,386 |
| Oct 31, 2025 | 15,831.00 | 15,899.00 | 15,700.00 | 15,739.00 | 15,739.00 | -0.68% | 1,796 |
| Oct 30, 2025 | 15,976.00 | 15,997.00 | 15,750.00 | 15,846.00 | 15,846.00 | -0.81% | 1,493 |
| Oct 29, 2025 | 15,696.00 | 16,091.00 | 15,696.00 | 15,976.00 | 15,976.00 | 1.52% | 4,431 |
| Oct 28, 2025 | 15,800.00 | 15,983.00 | 15,700.00 | 15,737.00 | 15,737.00 | -0.62% | 2,406 |
| Oct 27, 2025 | 15,501.00 | 16,000.00 | 15,336.00 | 15,835.00 | 15,835.00 | 2.21% | 10,618 |
| Oct 24, 2025 | 15,845.00 | 15,845.00 | 15,399.00 | 15,492.00 | 15,492.00 | -1.32% | 3,057 |
| Oct 23, 2025 | 15,511.00 | 15,870.00 | 15,408.00 | 15,699.00 | 15,699.00 | 1.36% | 7,469 |
| Oct 21, 2025 | 15,345.00 | 15,600.00 | 15,345.00 | 15,488.00 | 15,488.00 | 0.59% | 582 |
| Oct 20, 2025 | 15,385.00 | 15,475.00 | 15,306.00 | 15,397.00 | 15,397.00 | -0.23% | 2,900 |
| Oct 17, 2025 | 15,505.00 | 15,579.00 | 15,381.00 | 15,432.00 | 15,432.00 | -0.05% | 2,952 |
| Oct 16, 2025 | 14,897.00 | 15,550.00 | 14,797.00 | 15,440.00 | 15,440.00 | 3.51% | 6,104 |
| Oct 15, 2025 | 14,725.00 | 14,985.00 | 14,654.00 | 14,917.00 | 14,917.00 | 0.94% | 2,337 |
| Oct 14, 2025 | 14,801.00 | 14,910.00 | 14,725.00 | 14,778.00 | 14,778.00 | -0.30% | 2,148 |
| Oct 13, 2025 | 14,733.00 | 14,863.00 | 14,664.00 | 14,823.00 | 14,823.00 | 0.62% | 2,249 |
| Oct 10, 2025 | 14,471.00 | 14,829.00 | 14,437.00 | 14,732.00 | 14,732.00 | 2.18% | 3,751 |
| Oct 9, 2025 | 14,580.00 | 14,580.00 | 14,340.00 | 14,417.00 | 14,417.00 | -0.25% | 2,274 |
| Oct 8, 2025 | 14,570.00 | 14,580.00 | 14,261.00 | 14,453.00 | 14,453.00 | -0.83% | 4,036 |
| Oct 7, 2025 | 14,754.00 | 14,760.00 | 14,520.00 | 14,574.00 | 14,574.00 | -0.58% | 1,038 |
| Oct 6, 2025 | 14,888.00 | 15,021.00 | 14,480.00 | 14,659.00 | 14,659.00 | -1.17% | 4,839 |
| Oct 3, 2025 | 14,599.00 | 14,920.00 | 14,441.00 | 14,832.00 | 14,832.00 | 2.21% | 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 |