LMW Limited (NSE:LMW)
India · Delayed Price · Currency is INR 14,066
-109 (-0.77%)
At close: Sep 2, 2025
LMW Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14,441.20 | 14,506.45 | 14,017.45 | 14,092.90 | - | -3.42% | 1,864 |
| Aug 28, 2025 | 14,489.65 | 14,916.85 | 14,455.30 | 14,591.20 | - | 0.13% | 118 |
| Aug 26, 2025 | 14,962.60 | 15,035.00 | 14,368.00 | 14,571.75 | - | -3.87% | 301 |
| Aug 25, 2025 | 15,129.05 | 15,188.65 | 15,088.60 | 15,158.70 | - | 0.05% | 50 |
| Aug 22, 2025 | 15,468.50 | 15,471.50 | 15,015.00 | 15,151.10 | - | -1.84% | 77 |
| Aug 21, 2025 | 15,408.10 | 15,482.00 | 15,360.00 | 15,435.50 | - | 0.27% | 59 |
| Aug 20, 2025 | 15,250.05 | 15,525.85 | 15,198.40 | 15,394.50 | - | 1.85% | 318 |
| Aug 19, 2025 | 15,202.90 | 15,301.00 | 15,036.35 | 15,115.20 | - | -0.30% | 126 |
| Aug 18, 2025 | 14,920.00 | 15,250.00 | 14,920.00 | 15,160.55 | - | 2.06% | 94 |
| Aug 14, 2025 | 14,840.50 | 14,905.85 | 14,715.95 | 14,854.75 | - | -0.07% | 278 |
| Aug 13, 2025 | 14,801.70 | 14,889.70 | 14,635.00 | 14,864.50 | - | 0.84% | 88 |
| Aug 12, 2025 | 14,803.65 | 15,014.25 | 14,558.25 | 14,740.55 | - | -0.55% | 152 |
| Aug 11, 2025 | 14,975.90 | 15,048.10 | 14,780.95 | 14,822.70 | - | -0.80% | 145 |
| Aug 8, 2025 | 15,000.05 | 15,536.85 | 14,893.60 | 14,942.20 | - | -4.18% | 196 |
| Aug 7, 2025 | 15,323.00 | 15,714.45 | 15,097.30 | 15,594.35 | - | 1.50% | 292 |
| Aug 6, 2025 | 16,100.00 | 16,100.00 | 15,301.00 | 15,364.60 | - | -2.00% | 110 |
| Aug 5, 2025 | 15,300.00 | 15,749.90 | 15,300.00 | 15,678.60 | - | 1.87% | 135 |
| Aug 4, 2025 | 14,978.50 | 15,442.85 | 14,954.80 | 15,391.25 | - | 2.61% | 123 |
| Aug 1, 2025 | 15,097.10 | 15,116.50 | 14,950.95 | 15,000.15 | - | -0.84% | 160 |
| Jul 31, 2025 | 14,400.20 | 15,287.35 | 14,400.20 | 15,127.55 | - | 0.06% | 132 |
| Jul 30, 2025 | 15,291.70 | 15,331.00 | 15,072.70 | 15,117.80 | - | -0.03% | 218 |
| Jul 29, 2025 | 15,180.80 | 15,204.00 | 14,882.35 | 15,122.10 | - | -0.40% | 255 |
| Jul 28, 2025 | 15,600.00 | 15,600.00 | 15,030.00 | 15,182.15 | - | -1.90% | 218 |
| Jul 25, 2025 | 15,640.00 | 15,776.65 | 15,430.55 | 15,475.70 | - | -1.65% | 855 |
| Jul 24, 2025 | 15,902.70 | 15,920.00 | 15,735.15 | 15,735.15 | - | -1.11% | 86 |
| Jul 23, 2025 | 15,659.00 | 15,963.60 | 15,659.00 | 15,911.85 | - | 0.98% | 116 |
| Jul 22, 2025 | 15,792.00 | 15,873.95 | 15,650.00 | 15,757.05 | - | 0.60% | 352 |
| Jul 21, 2025 | 15,960.00 | 16,016.45 | 15,645.60 | 15,662.85 | - | -3.14% | 133 |
| Jul 18, 2025 | 16,250.00 | 16,403.80 | 15,943.85 | 16,170.60 | - | -1.49% | 422 |
| Jul 17, 2025 | 16,546.05 | 16,957.20 | 16,256.15 | 16,415.10 | - | -0.95% | 380 |
| Jul 16, 2025 | 16,807.05 | 17,000.00 | 16,538.00 | 16,572.00 | - | -0.52% | 275 |
| Jul 15, 2025 | 16,194.35 | 17,046.00 | 16,194.35 | 16,659.30 | - | 2.87% | 534 |
| Jul 14, 2025 | 16,434.70 | 16,460.30 | 16,150.10 | 16,194.35 | - | -2.30% | 254 |
| Jul 11, 2025 | 16,385.00 | 16,655.00 | 16,385.00 | 16,575.60 | - | 0.57% | 86 |
| Jul 10, 2025 | 16,524.70 | 16,577.95 | 16,452.25 | 16,481.50 | - | -0.43% | 53 |
| Jul 9, 2025 | 16,595.00 | 16,610.50 | 16,520.00 | 16,553.15 | - | 0.23% | 37 |
| Jul 8, 2025 | 16,723.20 | 16,723.20 | 16,357.95 | 16,514.50 | - | -0.68% | 93 |
| Jul 7, 2025 | 16,681.40 | 16,731.10 | 16,582.00 | 16,628.00 | - | -0.23% | 96 |
| Jul 4, 2025 | 16,500.05 | 16,737.45 | 16,500.05 | 16,666.70 | - | -0.52% | 177 |
| Jul 3, 2025 | 16,826.00 | 16,895.00 | 16,656.50 | 16,753.90 | - | -0.32% | 117 |
| Jul 2, 2025 | 17,179.95 | 17,179.95 | 16,600.00 | 16,806.85 | - | -0.21% | 132 |
| Jul 1, 2025 | 16,634.65 | 16,885.10 | 16,634.65 | 16,842.35 | - | 0.34% | 266 |
| Jun 30, 2025 | 16,690.60 | 16,810.90 | 16,462.55 | 16,784.90 | - | 2.08% | 106 |
| Jun 27, 2025 | 16,211.95 | 16,640.00 | 16,211.95 | 16,442.30 | - | 1.99% | 161 |
| Jun 26, 2025 | 16,187.20 | 16,329.60 | 15,927.10 | 16,121.50 | - | -0.50% | 337 |
| Jun 25, 2025 | 15,887.95 | 16,302.90 | 15,876.00 | 16,203.10 | - | 1.88% | 150 |
| Jun 24, 2025 | 16,007.00 | 16,055.00 | 15,750.00 | 15,904.05 | - | -1.21% | 461 |
| Jun 23, 2025 | 15,850.00 | 16,199.95 | 15,799.40 | 16,098.50 | - | 1.07% | 131 |
| Jun 20, 2025 | 16,036.00 | 16,500.00 | 15,688.55 | 15,928.45 | - | -0.69% | 1,603 |
| Jun 19, 2025 | 16,308.00 | 16,408.30 | 15,876.05 | 16,039.40 | - | -2.03% | 256 |