LMW Limited (NSE:LMW)
India · Delayed Price · Currency is INR 14,636
-657 (-4.30%)
At close: Sep 26, 2025
LMW Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 15,393.00 | 15,522.00 | 15,337.00 | 15,445.00 | 15,445.00 | 0.09% | 1,536 |
| Aug 20, 2025 | 15,240.00 | 15,549.00 | 15,172.00 | 15,431.00 | 15,431.00 | 2.23% | 3,865 |
| Aug 19, 2025 | 15,254.00 | 15,350.00 | 15,041.00 | 15,095.00 | 15,095.00 | -0.63% | 2,348 |
| Aug 18, 2025 | 14,840.00 | 15,248.00 | 14,840.00 | 15,190.00 | 15,190.00 | 2.21% | 2,848 |
| Aug 14, 2025 | 14,850.00 | 15,000.00 | 14,702.00 | 14,862.00 | 14,862.00 | -0.20% | 1,921 |
| Aug 13, 2025 | 14,800.00 | 14,960.00 | 14,593.00 | 14,892.00 | 14,892.00 | 1.02% | 2,893 |
| Aug 12, 2025 | 14,835.00 | 14,989.00 | 14,508.00 | 14,741.00 | 14,741.00 | -0.60% | 2,931 |
| Aug 11, 2025 | 15,042.00 | 15,054.00 | 14,750.00 | 14,830.00 | 14,830.00 | -0.75% | 2,547 |
| Aug 8, 2025 | 15,571.00 | 15,571.00 | 14,920.00 | 14,942.00 | 14,942.00 | -4.05% | 7,858 |
| Aug 7, 2025 | 15,350.00 | 15,750.00 | 15,075.00 | 15,572.00 | 15,572.00 | 1.41% | 3,810 |
| Aug 6, 2025 | 15,659.00 | 15,872.00 | 15,210.00 | 15,356.00 | 15,356.00 | -2.06% | 2,586 |
| Aug 5, 2025 | 15,470.00 | 15,767.00 | 15,298.00 | 15,679.00 | 15,679.00 | 1.94% | 4,741 |
| Aug 4, 2025 | 15,060.00 | 15,470.00 | 14,910.00 | 15,380.00 | 15,380.00 | 2.47% | 2,598 |
| Aug 1, 2025 | 15,099.00 | 15,144.00 | 14,955.00 | 15,009.00 | 15,009.00 | -0.66% | 1,830 |
| Jul 31, 2025 | 14,946.00 | 15,316.00 | 14,910.00 | 15,109.00 | 15,109.00 | -0.24% | 3,605 |
| Jul 30, 2025 | 15,130.00 | 15,378.00 | 15,056.00 | 15,146.00 | 15,146.00 | 0.06% | 2,327 |
| Jul 29, 2025 | 15,185.00 | 15,238.00 | 14,877.00 | 15,137.00 | 15,137.00 | -0.33% | 4,106 |
| Jul 28, 2025 | 15,475.00 | 15,586.00 | 15,026.00 | 15,187.00 | 15,187.00 | -1.77% | 3,881 |
| Jul 25, 2025 | 15,809.00 | 15,824.00 | 15,417.00 | 15,461.00 | 15,461.00 | -2.20% | 2,261 |
| Jul 24, 2025 | 16,020.00 | 16,020.00 | 15,750.00 | 15,809.00 | 15,809.00 | -0.83% | 2,726 |
| Jul 23, 2025 | 15,809.00 | 15,990.00 | 15,651.00 | 15,942.00 | 15,942.00 | 1.48% | 3,522 |
| Jul 22, 2025 | 15,750.00 | 15,974.00 | 15,634.00 | 15,709.00 | 15,709.00 | -0.03% | 6,632 |
| Jul 21, 2025 | 16,175.00 | 16,273.00 | 15,667.00 | 15,714.00 | 15,714.00 | -2.85% | 5,490 |
| Jul 18, 2025 | 16,250.00 | 16,468.00 | 15,952.00 | 16,175.00 | 16,175.00 | -1.49% | 12,847 |
| Jul 17, 2025 | 16,526.00 | 16,990.00 | 16,326.00 | 16,419.00 | 16,419.00 | -0.83% | 14,571 |