LMW Limited (NSE:LMW)
India · Delayed Price · Currency is INR 17,089
-37 (-0.22%)
Sep 24, 2026, 10:21 AM IST
NSE:LMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 17,145.00 | 17,145.00 | 17,049.00 | 17,088.00 | - | -0.22% | 226 |
| 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 |
| Aug 28, 2026 | 19,286.00 | 19,286.00 | 18,795.00 | 18,901.00 | 18,901.00 | -1.21% | 2,505 |
| Aug 27, 2026 | 19,325.00 | 19,459.00 | 19,050.00 | 19,132.00 | 19,132.00 | -0.37% | 1,824 |
| Aug 26, 2026 | 19,405.00 | 19,480.00 | 19,150.00 | 19,204.00 | 19,204.00 | -0.80% | 4,017 |
| Aug 25, 2026 | 19,568.00 | 19,682.00 | 19,261.00 | 19,358.00 | 19,358.00 | -1.02% | 2,080 |
| Aug 24, 2026 | 20,030.00 | 20,030.00 | 19,480.00 | 19,558.00 | 19,558.00 | -1.47% | 2,678 |
| Aug 21, 2026 | 19,571.00 | 20,030.00 | 19,500.00 | 19,849.00 | 19,849.00 | 1.43% | 8,115 |
| Aug 20, 2026 | 19,650.00 | 19,800.00 | 19,363.00 | 19,570.00 | 19,570.00 | -0.48% | 3,197 |
| Aug 19, 2026 | 19,760.00 | 19,939.00 | 19,464.00 | 19,665.00 | 19,665.00 | -0.42% | 5,014 |
| Aug 18, 2026 | 19,976.00 | 20,130.00 | 19,689.00 | 19,748.00 | 19,748.00 | -1.49% | 6,432 |
| Aug 17, 2026 | 19,047.00 | 20,151.00 | 18,765.00 | 20,047.00 | 20,047.00 | 5.95% | 22,275 |
| Aug 14, 2026 | 18,735.00 | 19,179.00 | 18,403.00 | 18,921.00 | 18,921.00 | 0.93% | 11,951 |
| Aug 13, 2026 | 17,740.00 | 19,101.00 | 17,469.00 | 18,747.00 | 18,747.00 | 6.82% | 33,295 |
| Aug 12, 2026 | 17,423.00 | 17,625.00 | 17,100.00 | 17,550.00 | 17,550.00 | 1.31% | 6,027 |
| Aug 11, 2026 | 17,620.00 | 17,800.00 | 17,272.00 | 17,323.00 | 17,323.00 | -1.77% | 5,064 |
| Aug 10, 2026 | 16,601.00 | 17,697.00 | 16,582.00 | 17,635.00 | 17,635.00 | 6.05% | 14,329 |
| Aug 7, 2026 | 16,770.00 | 16,770.00 | 16,550.00 | 16,629.00 | 16,629.00 | -0.04% | 1,094 |
| Aug 6, 2026 | 16,399.00 | 16,980.00 | 16,372.00 | 16,635.00 | 16,635.00 | 1.61% | 6,652 |
| Aug 5, 2026 | 16,062.00 | 16,400.00 | 16,062.00 | 16,372.00 | 16,372.00 | 1.92% | 1,592 |
| Aug 4, 2026 | 16,195.00 | 16,259.00 | 15,987.00 | 16,064.00 | 16,064.00 | -0.73% | 2,003 |
| Aug 3, 2026 | 16,152.00 | 16,342.00 | 16,071.00 | 16,182.00 | 16,182.00 | 0.19% | 1,403 |
| Jul 31, 2026 | 16,336.00 | 16,369.00 | 15,859.00 | 16,152.00 | 16,152.00 | -0.55% | 4,723 |
| Jul 30, 2026 | 16,357.00 | 16,445.00 | 16,184.00 | 16,242.00 | 16,242.00 | -1.31% | 2,170 |
| Jul 29, 2026 | 15,900.00 | 16,500.00 | 15,803.00 | 16,457.00 | 16,457.00 | 3.84% | 4,265 |
| Jul 28, 2026 | 16,025.00 | 16,170.00 | 15,768.00 | 15,849.00 | 15,849.00 | -1.80% | 5,982 |
| Jul 27, 2026 | 15,799.00 | 16,249.00 | 15,670.00 | 16,140.00 | 16,140.00 | 2.39% | 4,554 |
| Jul 24, 2026 | 15,859.00 | 17,699.00 | 15,600.00 | 15,763.00 | 15,763.00 | -1.07% | 30,751 |
| Jul 23, 2026 | 16,065.00 | 16,065.00 | 15,821.00 | 15,934.00 | 15,934.00 | -1.01% | 2,240 |
| Jul 22, 2026 | 16,160.00 | 16,160.00 | 15,950.00 | 16,096.00 | 16,096.00 | -0.11% | 1,250 |
| Jul 21, 2026 | 16,142.00 | 16,250.00 | 16,054.00 | 16,113.00 | 16,113.00 | 0.09% | 1,267 |
| Jul 20, 2026 | 16,095.00 | 16,230.00 | 15,950.00 | 16,099.00 | 16,099.00 | 0.23% | 1,851 |
| Jul 17, 2026 | 16,147.00 | 16,168.00 | 15,825.00 | 16,062.00 | 16,062.00 | 0.80% | 3,545 |
| Jul 16, 2026 | 16,371.00 | 16,576.00 | 15,900.00 | 15,970.00 | 15,935.00 | -2.41% | 4,548 |