Lumax Industries Limited (NSE:LUMAXIND)
India · Delayed Price · Currency is INR 6,194.00
-3.60 (-0.06%)
Feb 19, 2026, 12:40 PM IST
Lumax Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 6,360.00 | 6,360.00 | 6,128.00 | 6,197.60 | 6,197.60 | 0.57% | 30,832 |
| Feb 17, 2026 | 6,300.50 | 6,448.70 | 6,126.50 | 6,162.70 | 6,162.70 | -2.19% | 36,981 |
| Feb 16, 2026 | 6,174.30 | 6,380.00 | 6,112.50 | 6,300.50 | 6,300.50 | 2.04% | 38,717 |
| Feb 13, 2026 | 6,313.50 | 6,648.00 | 6,120.50 | 6,174.30 | 6,174.30 | -3.88% | 132,309 |
| Feb 12, 2026 | 6,450.00 | 6,568.80 | 6,275.00 | 6,423.50 | 6,423.50 | -4.17% | 133,174 |
| Feb 11, 2026 | 6,129.00 | 6,934.50 | 5,972.20 | 6,703.00 | 6,703.00 | 9.24% | 674,513 |
| Feb 10, 2026 | 5,131.50 | 6,136.30 | 5,107.50 | 6,136.30 | 6,136.30 | 20.00% | 202,114 |
| Feb 9, 2026 | 4,960.00 | 5,149.00 | 4,960.00 | 5,113.60 | 5,113.60 | 4.22% | 13,115 |
| Feb 6, 2026 | 5,088.20 | 5,118.70 | 4,880.50 | 4,906.60 | 4,906.60 | -3.57% | 15,011 |
| Feb 5, 2026 | 5,263.90 | 5,359.90 | 5,046.80 | 5,088.20 | 5,088.20 | -3.84% | 12,331 |
| Feb 4, 2026 | 5,183.80 | 5,356.00 | 5,106.50 | 5,291.50 | 5,291.50 | 2.08% | 33,816 |
| Feb 3, 2026 | 4,916.50 | 5,219.90 | 4,790.80 | 5,183.80 | 5,183.80 | 8.20% | 20,431 |
| Feb 2, 2026 | 4,600.00 | 4,840.00 | 4,507.20 | 4,790.80 | 4,790.80 | 2.20% | 10,795 |
| Feb 1, 2026 | 4,899.90 | 4,900.00 | 4,611.00 | 4,687.60 | 4,687.60 | -3.69% | 3,809 |
| Jan 30, 2026 | 4,760.00 | 4,902.50 | 4,711.50 | 4,867.00 | 4,867.00 | 1.27% | 6,726 |
| Jan 29, 2026 | 4,699.50 | 4,857.50 | 4,657.00 | 4,806.00 | 4,806.00 | 2.27% | 13,416 |
| Jan 28, 2026 | 4,738.50 | 4,738.50 | 4,595.50 | 4,699.50 | 4,699.50 | 0.05% | 8,128 |
| Jan 27, 2026 | 4,649.00 | 4,745.00 | 4,545.00 | 4,697.00 | 4,697.00 | 1.41% | 13,391 |
| Jan 23, 2026 | 4,899.50 | 4,956.00 | 4,602.50 | 4,631.50 | 4,631.50 | -6.75% | 17,868 |
| Jan 22, 2026 | 4,879.50 | 5,026.00 | 4,833.50 | 4,966.50 | 4,966.50 | 3.64% | 13,701 |
| Jan 21, 2026 | 5,114.50 | 5,189.50 | 4,720.00 | 4,792.00 | 4,792.00 | -7.94% | 36,333 |
| Jan 20, 2026 | 5,317.00 | 5,350.00 | 5,140.00 | 5,205.50 | 5,205.50 | -2.87% | 17,950 |
| Jan 19, 2026 | 5,493.00 | 5,495.00 | 5,309.50 | 5,359.50 | 5,359.50 | -2.53% | 9,111 |
| Jan 16, 2026 | 5,483.00 | 5,544.00 | 5,438.00 | 5,498.50 | 5,498.50 | -1.03% | 12,728 |
| Jan 14, 2026 | 5,472.50 | 5,594.50 | 5,350.50 | 5,555.50 | 5,555.50 | 1.52% | 16,894 |
| Jan 13, 2026 | 5,634.00 | 5,671.50 | 5,405.50 | 5,472.50 | 5,472.50 | -2.11% | 12,573 |
| Jan 12, 2026 | 5,467.00 | 5,665.00 | 5,377.00 | 5,590.50 | 5,590.50 | 2.16% | 27,673 |
| Jan 9, 2026 | 5,500.00 | 5,736.00 | 5,390.00 | 5,472.50 | 5,472.50 | -1.25% | 33,180 |
| Jan 8, 2026 | 5,514.50 | 5,714.50 | 5,461.00 | 5,541.50 | 5,541.50 | -0.95% | 18,711 |
| Jan 7, 2026 | 5,575.00 | 5,635.00 | 5,468.00 | 5,594.50 | 5,594.50 | 0.05% | 16,163 |
| Jan 6, 2026 | 5,725.00 | 5,828.50 | 5,512.00 | 5,591.50 | 5,591.50 | -2.60% | 33,097 |
| Jan 5, 2026 | 5,421.50 | 5,878.00 | 5,421.50 | 5,740.50 | 5,740.50 | 7.47% | 156,728 |
| Jan 2, 2026 | 5,107.00 | 5,449.00 | 5,075.50 | 5,341.50 | 5,341.50 | 5.32% | 19,656 |
| Jan 1, 2026 | 5,289.00 | 5,349.00 | 5,000.00 | 5,071.50 | 5,071.50 | -2.81% | 19,280 |
| Dec 31, 2025 | 5,160.00 | 5,270.00 | 5,092.50 | 5,218.00 | 5,218.00 | 0.49% | 13,295 |
| Dec 30, 2025 | 5,331.00 | 5,389.50 | 5,165.00 | 5,192.50 | 5,192.50 | -3.43% | 13,563 |
| Dec 29, 2025 | 5,466.00 | 5,466.00 | 5,292.00 | 5,377.00 | 5,377.00 | -1.73% | 13,168 |
| Dec 26, 2025 | 5,552.50 | 5,573.00 | 5,445.00 | 5,471.50 | 5,471.50 | -1.46% | 8,088 |
| Dec 24, 2025 | 5,627.00 | 5,690.00 | 5,529.00 | 5,552.50 | 5,552.50 | -1.81% | 6,721 |
| Dec 23, 2025 | 5,740.50 | 5,760.00 | 5,624.00 | 5,655.00 | 5,655.00 | -1.25% | 7,449 |
| Dec 22, 2025 | 5,605.00 | 5,742.00 | 5,590.50 | 5,726.50 | 5,726.50 | 2.17% | 10,590 |
| Dec 19, 2025 | 5,510.00 | 5,674.50 | 5,455.50 | 5,605.00 | 5,605.00 | 2.02% | 7,930 |
| Dec 18, 2025 | 5,518.00 | 5,656.00 | 5,350.50 | 5,494.00 | 5,494.00 | -0.25% | 16,054 |
| Dec 17, 2025 | 5,489.50 | 5,579.50 | 5,466.00 | 5,508.00 | 5,508.00 | 0.28% | 8,595 |
| Dec 16, 2025 | 5,631.00 | 5,644.00 | 5,459.50 | 5,492.50 | 5,492.50 | -1.97% | 13,953 |
| Dec 15, 2025 | 5,496.00 | 5,650.00 | 5,437.00 | 5,603.00 | 5,603.00 | 1.95% | 12,861 |
| Dec 12, 2025 | 5,587.00 | 5,630.50 | 5,462.00 | 5,496.00 | 5,496.00 | -1.69% | 8,768 |
| Dec 11, 2025 | 5,650.00 | 5,669.50 | 5,564.50 | 5,590.50 | 5,590.50 | -0.29% | 8,113 |
| Dec 10, 2025 | 5,760.00 | 5,784.50 | 5,550.00 | 5,607.00 | 5,607.00 | -2.57% | 20,377 |
| Dec 9, 2025 | 5,600.00 | 5,794.50 | 5,436.00 | 5,755.00 | 5,755.00 | 2.22% | 23,680 |