LMW Limited (NSE:LMW)
India · Delayed Price · Currency is INR 17,993
+521 (2.98%)
Nov 11, 2026, 12:59 PM IST
NSE:LMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 17,406.00 | 18,012.00 | 17,406.00 | 17,993.00 | 17,993.00 | 2.98% | 3,944 |
| Nov 9, 2026 | 17,138.00 | 17,560.00 | 17,060.00 | 17,472.00 | 17,472.00 | 1.95% | 4,611 |
| Nov 8, 2026 | 17,100.00 | 17,400.00 | 17,025.00 | 17,138.00 | 17,138.00 | 0.59% | 1,195 |
| Nov 6, 2026 | 17,401.00 | 17,450.00 | 16,954.00 | 17,037.00 | 17,037.00 | -2.62% | 6,141 |
| Nov 5, 2026 | 17,450.00 | 17,599.00 | 17,180.00 | 17,495.00 | 17,495.00 | 0.79% | 6,170 |
| Nov 4, 2026 | 16,855.00 | 17,390.00 | 16,662.00 | 17,358.00 | 17,358.00 | 2.55% | 4,030 |
| Nov 3, 2026 | 16,450.00 | 17,100.00 | 16,450.00 | 16,927.00 | 16,927.00 | 3.02% | 6,499 |
| Nov 2, 2026 | 15,806.00 | 16,547.00 | 15,753.00 | 16,431.00 | 16,431.00 | 3.39% | 4,680 |
| Oct 30, 2026 | 16,790.00 | 16,790.00 | 15,677.00 | 15,892.00 | 15,892.00 | -4.64% | 6,699 |
| Oct 29, 2026 | 16,490.00 | 16,789.00 | 16,305.00 | 16,665.00 | 16,665.00 | 1.68% | 5,371 |
| Oct 28, 2026 | 16,347.00 | 16,575.00 | 16,251.00 | 16,390.00 | 16,390.00 | 0.54% | 3,207 |
| Oct 27, 2026 | 16,161.00 | 16,630.00 | 16,080.00 | 16,302.00 | 16,302.00 | 0.83% | 6,061 |
| Oct 26, 2026 | 15,949.00 | 16,830.00 | 15,822.00 | 16,168.00 | 16,168.00 | 1.37% | 11,858 |
| Oct 23, 2026 | 15,557.00 | 16,256.00 | 15,317.00 | 15,949.00 | 15,949.00 | 1.68% | 12,947 |
| Oct 22, 2026 | 15,992.00 | 16,266.00 | 15,605.00 | 15,686.00 | 15,686.00 | -1.91% | 9,561 |
| Oct 21, 2026 | 16,320.00 | 17,000.00 | 15,613.00 | 15,992.00 | 15,992.00 | -1.79% | 59,248 |
| Oct 19, 2026 | 15,970.00 | 16,546.00 | 15,841.00 | 16,283.00 | 16,283.00 | 1.39% | 4,217 |
| Oct 16, 2026 | 15,895.00 | 16,149.00 | 15,811.00 | 16,060.00 | 16,060.00 | 0.66% | 2,035 |
| Oct 15, 2026 | 16,312.00 | 16,312.00 | 15,920.00 | 15,955.00 | 15,955.00 | -1.53% | 1,797 |
| Oct 14, 2026 | 16,185.00 | 16,470.00 | 16,137.00 | 16,203.00 | 16,203.00 | -0.78% | 1,587 |
| Oct 13, 2026 | 16,153.00 | 16,365.00 | 15,873.00 | 16,331.00 | 16,331.00 | 1.92% | 3,210 |
| Oct 12, 2026 | 16,239.00 | 16,403.00 | 15,962.00 | 16,023.00 | 16,023.00 | -0.68% | 5,401 |
| Oct 9, 2026 | 16,488.00 | 16,488.00 | 16,025.00 | 16,133.00 | 16,133.00 | -1.30% | 4,051 |
| Oct 8, 2026 | 16,817.00 | 16,870.00 | 16,187.00 | 16,346.00 | 16,346.00 | -2.81% | 4,278 |
| Oct 7, 2026 | 16,999.00 | 17,350.00 | 16,600.00 | 16,819.00 | 16,819.00 | -0.54% | 2,818 |
| Oct 6, 2026 | 16,620.00 | 17,101.00 | 16,534.00 | 16,910.00 | 16,910.00 | 2.30% | 3,635 |
| Oct 5, 2026 | 16,465.00 | 16,625.00 | 16,301.00 | 16,530.00 | 16,530.00 | -0.11% | 2,863 |
| Oct 1, 2026 | 16,862.00 | 16,862.00 | 16,257.00 | 16,548.00 | 16,548.00 | -1.86% | 3,047 |
| Sep 30, 2026 | 16,961.00 | 17,054.00 | 16,800.00 | 16,862.00 | 16,862.00 | -0.56% | 1,450 |
| Sep 29, 2026 | 16,967.00 | 17,111.00 | 16,761.00 | 16,957.00 | 16,957.00 | -0.05% | 2,629 |
| Sep 28, 2026 | 17,176.00 | 17,176.00 | 16,858.00 | 16,966.00 | 16,966.00 | -0.97% | 3,440 |
| Sep 25, 2026 | 17,146.00 | 17,270.00 | 17,051.00 | 17,133.00 | 17,133.00 | -0.02% | 2,399 |
| Sep 24, 2026 | 17,145.00 | 17,339.00 | 17,049.00 | 17,136.00 | 17,136.00 | 0.06% | 2,245 |
| Sep 23, 2026 | 17,077.00 | 17,318.00 | 17,010.00 | 17,126.00 | 17,126.00 | 0.29% | 1,936 |
| Sep 22, 2026 | 17,440.00 | 17,470.00 | 17,025.00 | 17,077.00 | 17,077.00 | -1.36% | 3,430 |
| Sep 21, 2026 | 17,725.00 | 17,833.00 | 17,261.00 | 17,313.00 | 17,313.00 | -2.51% | 3,342 |
| Sep 18, 2026 | 18,249.00 | 18,509.00 | 17,605.00 | 17,759.00 | 17,759.00 | -2.26% | 8,747 |
| Sep 17, 2026 | 17,577.00 | 18,327.00 | 17,558.00 | 18,170.00 | 18,170.00 | 3.14% | 6,056 |
| Sep 16, 2026 | 17,180.00 | 17,700.00 | 16,800.00 | 17,617.00 | 17,617.00 | 3.01% | 7,595 |
| Sep 15, 2026 | 17,790.00 | 17,797.00 | 17,022.00 | 17,103.00 | 17,103.00 | -3.52% | 2,531 |
| Sep 11, 2026 | 17,302.00 | 17,970.00 | 17,255.00 | 17,727.00 | 17,727.00 | 0.64% | 5,570 |
| Sep 10, 2026 | 18,150.00 | 18,376.00 | 17,451.00 | 17,614.00 | 17,614.00 | -2.32% | 7,775 |
| Sep 9, 2026 | 18,600.00 | 18,600.00 | 17,900.00 | 18,032.00 | 18,032.00 | -3.07% | 6,787 |
| Sep 8, 2026 | 18,670.00 | 18,734.00 | 18,400.00 | 18,603.00 | 18,603.00 | 0.28% | 3,287 |
| Sep 7, 2026 | 18,780.00 | 18,891.00 | 18,455.00 | 18,551.00 | 18,551.00 | -1.19% | 4,966 |
| Sep 4, 2026 | 19,195.00 | 19,195.00 | 18,700.00 | 18,774.00 | 18,774.00 | -1.15% | 2,214 |
| Sep 3, 2026 | 18,801.00 | 19,250.00 | 18,500.00 | 18,993.00 | 18,993.00 | 1.12% | 5,846 |
| Sep 2, 2026 | 18,905.00 | 19,168.00 | 18,700.00 | 18,783.00 | 18,783.00 | -1.20% | 3,472 |
| Sep 1, 2026 | 18,920.00 | 19,451.00 | 18,875.00 | 19,011.00 | 19,011.00 | 0.19% | 6,303 |
| Aug 31, 2026 | 19,053.00 | 20,120.00 | 18,707.00 | 18,975.00 | 18,975.00 | 0.39% | 23,753 |