LMW Limited (NSE:LMW)
India · Delayed Price · Currency is INR 14,700
-211 (-1.42%)
Jan 7, 2026, 12:10 PM IST
LMW Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 15,151.00 | 15,341.00 | 14,869.00 | 14,911.00 | 14,911.00 | -1.67% | 3,000 |
| Jan 5, 2026 | 15,040.00 | 15,229.00 | 14,924.00 | 15,165.00 | 15,165.00 | 1.41% | 5,487 |
| Jan 2, 2026 | 15,069.00 | 15,069.00 | 14,895.00 | 14,954.00 | 14,954.00 | -0.21% | 1,045 |
| Jan 1, 2026 | 14,911.00 | 15,100.00 | 14,900.00 | 14,985.00 | 14,985.00 | 0.01% | 1,037 |
| Dec 31, 2025 | 14,665.00 | 15,086.00 | 14,665.00 | 14,983.00 | 14,983.00 | 1.74% | 1,286 |
| Dec 30, 2025 | 14,878.00 | 14,879.00 | 14,653.00 | 14,727.00 | 14,727.00 | -0.77% | 1,095 |
| Dec 29, 2025 | 14,751.00 | 15,002.00 | 14,751.00 | 14,841.00 | 14,841.00 | -0.28% | 830 |
| Dec 26, 2025 | 14,974.00 | 15,050.00 | 14,821.00 | 14,883.00 | 14,883.00 | 0.07% | 1,174 |
| Dec 24, 2025 | 15,003.00 | 15,042.00 | 14,806.00 | 14,872.00 | 14,872.00 | -0.87% | 1,472 |
| Dec 23, 2025 | 14,990.00 | 15,098.00 | 14,840.00 | 15,002.00 | 15,002.00 | 0.39% | 3,159 |
| Dec 22, 2025 | 14,900.00 | 15,089.00 | 14,828.00 | 14,943.00 | 14,943.00 | -0.15% | 2,488 |
| Dec 19, 2025 | 15,165.00 | 15,165.00 | 14,845.00 | 14,965.00 | 14,965.00 | -0.20% | 2,253 |
| Dec 18, 2025 | 15,070.00 | 15,074.00 | 14,833.00 | 14,995.00 | 14,995.00 | - | 1,160 |
| Dec 17, 2025 | 15,213.00 | 15,219.00 | 14,945.00 | 14,995.00 | 14,995.00 | -1.35% | 811 |
| Dec 16, 2025 | 15,349.00 | 15,469.00 | 15,050.00 | 15,200.00 | 15,200.00 | -1.38% | 2,220 |
| Dec 15, 2025 | 15,423.00 | 15,601.00 | 15,273.00 | 15,413.00 | 15,413.00 | 0.21% | 1,767 |
| Dec 12, 2025 | 15,218.00 | 15,450.00 | 15,140.00 | 15,380.00 | 15,380.00 | 1.13% | 2,737 |
| Dec 11, 2025 | 15,050.00 | 15,309.00 | 14,962.00 | 15,208.00 | 15,208.00 | 1.12% | 1,574 |
| Dec 10, 2025 | 15,200.00 | 15,300.00 | 15,000.00 | 15,040.00 | 15,040.00 | -1.52% | 1,008 |
| Dec 9, 2025 | 14,855.00 | 15,324.00 | 14,601.00 | 15,272.00 | 15,272.00 | 3.57% | 2,723 |
| Dec 8, 2025 | 15,053.00 | 15,053.00 | 14,650.00 | 14,745.00 | 14,745.00 | -1.99% | 3,445 |
| 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 |