LMW Limited (NSE:LMW)
India · Delayed Price · Currency is INR 15,700
-99 (-0.63%)
Jun 5, 2026, 3:30 PM IST
NSE:LMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 15,797.00 | 15,951.00 | 15,626.00 | 15,679.00 | 15,679.00 | -0.76% | 1,716 |
| Jun 4, 2026 | 15,899.00 | 16,170.00 | 15,734.00 | 15,799.00 | 15,799.00 | -0.63% | 2,683 |
| Jun 3, 2026 | 15,864.00 | 16,101.00 | 15,762.00 | 15,899.00 | 15,899.00 | 0.35% | 1,912 |
| Jun 2, 2026 | 15,562.00 | 15,976.00 | 15,456.00 | 15,843.00 | 15,843.00 | 1.51% | 2,779 |
| Jun 1, 2026 | 15,709.00 | 16,096.00 | 15,403.00 | 15,607.00 | 15,607.00 | -0.65% | 3,197 |
| May 29, 2026 | 16,145.00 | 16,145.00 | 15,604.00 | 15,709.00 | 15,709.00 | -1.80% | 4,027 |
| May 27, 2026 | 15,388.00 | 16,198.00 | 15,201.00 | 15,997.00 | 15,997.00 | 4.71% | 7,965 |
| May 26, 2026 | 14,880.00 | 15,515.00 | 14,561.00 | 15,278.00 | 15,278.00 | 2.67% | 6,084 |
| May 25, 2026 | 14,240.00 | 14,990.00 | 14,240.00 | 14,880.00 | 14,880.00 | 4.94% | 5,245 |
| May 22, 2026 | 14,262.00 | 14,364.00 | 14,056.00 | 14,180.00 | 14,180.00 | -0.23% | 3,155 |
| May 21, 2026 | 14,888.00 | 15,208.00 | 14,101.00 | 14,212.00 | 14,212.00 | -1.27% | 8,985 |
| May 20, 2026 | 14,525.00 | 14,553.00 | 14,330.00 | 14,395.00 | 14,395.00 | -1.69% | 1,749 |
| May 19, 2026 | 14,590.00 | 14,773.00 | 14,441.00 | 14,642.00 | 14,642.00 | -0.11% | 2,144 |
| May 18, 2026 | 14,551.00 | 14,918.00 | 14,159.00 | 14,658.00 | 14,658.00 | 0.67% | 1,553 |
| May 15, 2026 | 14,500.00 | 14,749.00 | 14,402.00 | 14,561.00 | 14,561.00 | 1.06% | 1,006 |
| May 14, 2026 | 14,467.00 | 14,622.00 | 14,274.00 | 14,408.00 | 14,408.00 | -0.29% | 1,043 |
| May 13, 2026 | 14,410.00 | 14,738.00 | 14,224.00 | 14,450.00 | 14,450.00 | 0.28% | 2,184 |
| May 12, 2026 | 14,790.00 | 14,850.00 | 14,399.00 | 14,409.00 | 14,409.00 | -2.95% | 2,814 |
| May 11, 2026 | 14,932.00 | 14,999.00 | 14,726.00 | 14,847.00 | 14,847.00 | -0.83% | 1,632 |
| May 8, 2026 | 14,980.00 | 15,246.00 | 14,831.00 | 14,972.00 | 14,972.00 | -0.25% | 3,296 |
| May 7, 2026 | 15,000.00 | 15,163.00 | 14,897.00 | 15,010.00 | 15,010.00 | 0.87% | 4,950 |
| May 6, 2026 | 14,670.00 | 14,980.00 | 14,509.00 | 14,881.00 | 14,881.00 | 2.04% | 1,353 |
| May 5, 2026 | 14,487.00 | 14,679.00 | 14,400.00 | 14,583.00 | 14,583.00 | 0.81% | 2,161 |
| May 4, 2026 | 14,562.00 | 14,768.00 | 14,362.00 | 14,466.00 | 14,466.00 | -0.66% | 1,610 |
| Apr 30, 2026 | 14,735.00 | 14,743.00 | 14,430.00 | 14,562.00 | 14,562.00 | -1.17% | 1,285 |
| Apr 29, 2026 | 15,000.00 | 15,018.00 | 14,656.00 | 14,735.00 | 14,735.00 | -1.33% | 1,546 |
| Apr 28, 2026 | 14,494.00 | 15,100.00 | 14,494.00 | 14,934.00 | 14,934.00 | 2.93% | 3,888 |
| Apr 27, 2026 | 14,378.00 | 14,551.00 | 14,301.00 | 14,509.00 | 14,509.00 | 1.55% | 2,322 |
| Apr 24, 2026 | 14,412.00 | 14,547.00 | 14,157.00 | 14,288.00 | 14,288.00 | -1.41% | 1,656 |
| Apr 23, 2026 | 14,505.00 | 14,700.00 | 14,312.00 | 14,493.00 | 14,493.00 | -0.67% | 1,946 |
| Apr 22, 2026 | 14,403.00 | 14,740.00 | 14,350.00 | 14,591.00 | 14,591.00 | 1.23% | 2,919 |
| Apr 21, 2026 | 14,240.00 | 14,535.00 | 14,073.00 | 14,414.00 | 14,414.00 | 1.92% | 3,480 |
| Apr 20, 2026 | 14,400.00 | 14,440.00 | 14,000.00 | 14,142.00 | 14,142.00 | -1.44% | 2,464 |
| Apr 17, 2026 | 13,950.00 | 14,400.00 | 13,940.00 | 14,349.00 | 14,349.00 | 3.63% | 5,555 |
| Apr 16, 2026 | 13,845.00 | 14,006.00 | 13,691.00 | 13,846.00 | 13,846.00 | 0.84% | 3,832 |
| Apr 15, 2026 | 13,690.00 | 13,931.00 | 13,599.00 | 13,730.00 | 13,730.00 | 1.67% | 2,890 |
| Apr 13, 2026 | 13,550.00 | 13,603.00 | 13,220.00 | 13,505.00 | 13,505.00 | -0.76% | 2,621 |
| Apr 10, 2026 | 13,470.00 | 13,800.00 | 13,356.00 | 13,609.00 | 13,609.00 | 1.77% | 3,510 |
| Apr 9, 2026 | 13,700.00 | 13,819.00 | 13,300.00 | 13,372.00 | 13,372.00 | -1.82% | 2,994 |
| Apr 8, 2026 | 13,700.00 | 13,770.00 | 13,290.00 | 13,620.00 | 13,620.00 | 5.09% | 8,080 |
| Apr 7, 2026 | 13,171.00 | 13,180.00 | 12,840.00 | 12,960.00 | 12,960.00 | -2.09% | 3,960 |
| Apr 6, 2026 | 12,311.00 | 13,468.00 | 12,061.00 | 13,237.00 | 13,237.00 | 7.52% | 24,009 |
| Apr 2, 2026 | 12,305.00 | 12,380.00 | 11,982.00 | 12,311.00 | 12,311.00 | -0.93% | 6,414 |
| Apr 1, 2026 | 12,500.00 | 12,584.00 | 12,121.00 | 12,426.00 | 12,426.00 | 3.58% | 4,200 |
| Mar 30, 2026 | 12,297.00 | 12,399.00 | 11,920.00 | 11,997.00 | 11,997.00 | -2.91% | 11,372 |
| Mar 27, 2026 | 13,051.00 | 13,220.00 | 12,155.00 | 12,357.00 | 12,357.00 | -6.12% | 35,608 |
| Mar 25, 2026 | 13,210.00 | 13,418.00 | 13,057.00 | 13,162.00 | 13,162.00 | 0.95% | 5,872 |
| Mar 24, 2026 | 12,800.00 | 13,174.00 | 12,566.00 | 13,038.00 | 13,038.00 | 3.42% | 10,057 |
| Mar 23, 2026 | 13,701.00 | 13,701.00 | 12,500.00 | 12,607.00 | 12,607.00 | -7.99% | 8,404 |
| Mar 20, 2026 | 14,186.00 | 14,218.00 | 13,602.00 | 13,702.00 | 13,702.00 | -2.35% | 4,186 |