LMW Limited (NSE:LMW)
India · Delayed Price · Currency is INR 15,000
-127 (-0.84%)
At close: Aug 1, 2025, 3:30 PM IST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 16,182.95 | 16,400.00 | 16,126.20 | 16,372.30 | - | 1.18% | 144 |
| Jun 17, 2025 | 16,399.30 | 16,399.30 | 16,029.90 | 16,180.75 | - | -0.07% | 131 |
| Jun 16, 2025 | 16,500.00 | 16,500.00 | 16,101.00 | 16,191.30 | - | -1.95% | 399 |
| Jun 13, 2025 | 16,500.05 | 16,670.65 | 16,348.00 | 16,512.80 | - | -0.19% | 103 |
| Jun 12, 2025 | 16,694.95 | 16,760.95 | 16,450.00 | 16,544.70 | - | -1.76% | 213 |
| Jun 11, 2025 | 16,662.05 | 16,959.00 | 16,662.05 | 16,841.65 | - | 1.32% | 115 |
| Jun 10, 2025 | 16,499.60 | 16,757.00 | 16,260.05 | 16,621.95 | - | 1.22% | 108 |
| Jun 9, 2025 | 16,199.90 | 16,492.00 | 16,110.00 | 16,421.25 | - | 1.11% | 200 |
| Jun 6, 2025 | 16,356.00 | 16,605.25 | 16,110.70 | 16,241.00 | - | -1.63% | 392 |
| Jun 5, 2025 | 16,600.05 | 16,630.00 | 16,400.10 | 16,510.80 | - | -0.55% | 68 |
| Jun 4, 2025 | 16,431.35 | 16,774.85 | 16,307.00 | 16,602.40 | - | 1.19% | 276 |
| Jun 3, 2025 | 16,683.00 | 16,700.05 | 16,200.00 | 16,406.85 | - | -1.28% | 231 |
| Jun 2, 2025 | 16,706.05 | 17,043.30 | 16,556.00 | 16,618.85 | - | -0.52% | 235 |
| May 30, 2025 | 17,379.85 | 17,600.80 | 16,640.85 | 16,706.00 | - | -3.92% | 38,417 |
| May 29, 2025 | 17,545.00 | 17,545.00 | 17,341.25 | 17,386.95 | - | -0.68% | 126 |
| May 28, 2025 | 17,658.95 | 17,689.00 | 17,400.00 | 17,505.20 | - | 0.06% | 50 |
| May 27, 2025 | 17,456.10 | 17,650.00 | 17,310.05 | 17,495.30 | - | 0.83% | 72 |
| May 26, 2025 | 17,446.95 | 17,462.20 | 17,337.95 | 17,351.95 | - | -0.10% | 61 |