LMW Limited (NSE:LMW)
India · Delayed Price · Currency is INR 18,975
+74 (0.39%)
Aug 31, 2026, 3:29 PM IST
NSE:LMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 16,235.00 | 16,691.00 | 16,005.00 | 16,364.00 | 16,328.14 | 1.50% | 4,650 |
| Jul 14, 2026 | 16,326.00 | 16,326.00 | 16,025.00 | 16,122.00 | 16,086.67 | -1.25% | 1,477 |
| Jul 13, 2026 | 16,134.00 | 16,474.00 | 16,002.00 | 16,326.00 | 16,290.22 | 1.19% | 3,342 |
| Jul 10, 2026 | 15,804.00 | 16,250.00 | 15,804.00 | 16,134.00 | 16,098.64 | 2.55% | 6,925 |
| Jul 9, 2026 | 15,699.00 | 16,092.00 | 15,684.00 | 15,733.00 | 15,698.52 | -0.39% | 1,435 |
| Jul 8, 2026 | 15,747.00 | 15,840.00 | 15,500.00 | 15,795.00 | 15,760.38 | 0.30% | 2,599 |
| Jul 7, 2026 | 15,686.00 | 15,850.00 | 15,601.00 | 15,748.00 | 15,713.49 | -0.19% | 1,232 |
| Jul 6, 2026 | 15,700.00 | 15,878.00 | 15,665.00 | 15,778.00 | 15,743.42 | 0.54% | 1,353 |
| Jul 3, 2026 | 15,999.00 | 15,999.00 | 15,630.00 | 15,693.00 | 15,658.61 | -0.59% | 1,924 |
| Jul 2, 2026 | 15,968.00 | 15,968.00 | 15,700.00 | 15,786.00 | 15,751.40 | -0.68% | 1,078 |
| Jul 1, 2026 | 15,799.00 | 15,948.00 | 15,658.00 | 15,894.00 | 15,859.17 | 1.11% | 1,516 |
| Jun 30, 2026 | 16,132.00 | 16,147.00 | 15,653.00 | 15,720.00 | 15,685.55 | -1.58% | 2,315 |
| Jun 29, 2026 | 16,025.00 | 16,270.00 | 15,910.00 | 15,973.00 | 15,937.99 | -1.07% | 2,360 |
| Jun 25, 2026 | 16,070.00 | 16,347.00 | 15,951.00 | 16,146.00 | 16,110.61 | 0.86% | 3,733 |
| Jun 24, 2026 | 16,204.00 | 16,213.00 | 15,887.00 | 16,008.00 | 15,972.92 | -1.19% | 2,714 |
| Jun 23, 2026 | 16,750.00 | 16,759.00 | 16,110.00 | 16,201.00 | 16,165.49 | -2.92% | 4,225 |
| Jun 22, 2026 | 16,765.00 | 16,949.00 | 16,560.00 | 16,688.00 | 16,651.43 | 0.14% | 6,820 |