LMW Limited (NSE:LMW)
India · Delayed Price · Currency is INR 16,050
+42 (0.26%)
Jun 25, 2026, 3:29 PM IST
NSE:LMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 16,070.00 | 16,347.00 | 15,951.00 | 16,146.00 | 16,146.00 | 0.86% | 3,733 |
| Jun 24, 2026 | 16,204.00 | 16,213.00 | 15,887.00 | 16,008.00 | 16,008.00 | -1.19% | 2,714 |
| Jun 23, 2026 | 16,750.00 | 16,759.00 | 16,110.00 | 16,201.00 | 16,201.00 | -2.92% | 4,225 |
| Jun 22, 2026 | 16,765.00 | 16,949.00 | 16,560.00 | 16,688.00 | 16,688.00 | 0.14% | 6,820 |
| Jun 19, 2026 | 16,625.00 | 16,957.00 | 16,580.00 | 16,665.00 | 16,665.00 | -0.33% | 6,732 |
| Jun 18, 2026 | 16,448.00 | 16,799.00 | 16,355.00 | 16,720.00 | 16,720.00 | 1.89% | 4,170 |
| Jun 17, 2026 | 15,666.00 | 16,840.00 | 15,666.00 | 16,410.00 | 16,410.00 | 3.88% | 14,875 |
| Jun 16, 2026 | 15,990.00 | 16,001.00 | 15,650.00 | 15,797.00 | 15,797.00 | -0.19% | 4,230 |
| Jun 15, 2026 | 15,925.00 | 16,000.00 | 15,717.00 | 15,827.00 | 15,827.00 | 0.43% | 4,824 |
| Jun 12, 2026 | 15,680.00 | 15,869.00 | 15,630.00 | 15,759.00 | 15,759.00 | 1.14% | 1,227 |
| Jun 11, 2026 | 15,450.00 | 15,699.00 | 15,400.00 | 15,582.00 | 15,582.00 | 0.13% | 757 |
| Jun 10, 2026 | 15,777.00 | 15,854.00 | 15,549.00 | 15,562.00 | 15,562.00 | -0.95% | 1,668 |
| Jun 9, 2026 | 15,505.00 | 15,780.00 | 15,505.00 | 15,712.00 | 15,712.00 | 0.85% | 1,221 |
| Jun 8, 2026 | 15,625.00 | 15,694.00 | 15,481.00 | 15,580.00 | 15,580.00 | -0.63% | 1,598 |
| 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 |