Lumax Industries Limited (NSE:LUMAXIND)
India · Delayed Price · Currency is INR 4,813.80
+159.80 (3.43%)
Apr 1, 2026, 2:39 PM IST
NSE:LUMAXIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 4,810.50 | 4,841.50 | 4,628.00 | 4,654.00 | 4,654.00 | -4.63% | 14,837 |
| Mar 27, 2026 | 5,071.50 | 5,097.00 | 4,844.00 | 4,880.00 | 4,880.00 | -5.22% | 19,186 |
| Mar 25, 2026 | 5,078.00 | 5,246.00 | 5,078.00 | 5,148.50 | 5,148.50 | 2.45% | 14,872 |
| Mar 24, 2026 | 4,998.00 | 5,087.50 | 4,833.00 | 5,025.50 | 5,025.50 | 4.52% | 15,249 |
| Mar 23, 2026 | 4,950.00 | 4,963.00 | 4,720.00 | 4,808.00 | 4,808.00 | -4.90% | 20,133 |
| Mar 20, 2026 | 5,020.00 | 5,147.50 | 5,001.50 | 5,055.50 | 5,055.50 | 2.06% | 14,978 |
| Mar 19, 2026 | 5,150.00 | 5,169.00 | 4,910.50 | 4,953.50 | 4,953.50 | -6.09% | 19,313 |
| Mar 18, 2026 | 5,118.50 | 5,325.50 | 5,118.50 | 5,275.00 | 5,275.00 | 4.08% | 24,040 |
| Mar 17, 2026 | 4,949.50 | 5,140.00 | 4,891.50 | 5,068.00 | 5,068.00 | 3.39% | 21,939 |
| Mar 16, 2026 | 4,750.00 | 4,949.50 | 4,750.00 | 4,902.00 | 4,902.00 | 1.84% | 29,741 |
| Mar 13, 2026 | 4,910.00 | 4,951.00 | 4,655.00 | 4,813.50 | 4,813.50 | -2.78% | 42,012 |
| Mar 12, 2026 | 5,219.00 | 5,219.00 | 4,920.50 | 4,951.00 | 4,951.00 | -5.46% | 20,588 |
| Mar 11, 2026 | 5,201.00 | 5,315.00 | 5,020.00 | 5,237.00 | 5,237.00 | 1.10% | 30,617 |
| Mar 10, 2026 | 5,335.00 | 5,499.00 | 5,143.00 | 5,180.00 | 5,180.00 | -1.01% | 35,331 |
| Mar 9, 2026 | 5,400.00 | 5,464.50 | 5,195.00 | 5,233.00 | 5,233.00 | -6.16% | 29,747 |
| Mar 6, 2026 | 5,675.00 | 5,740.00 | 5,523.00 | 5,576.50 | 5,576.50 | -2.48% | 13,713 |
| Mar 5, 2026 | 5,735.00 | 5,762.50 | 5,579.00 | 5,718.50 | 5,718.50 | 1.22% | 13,021 |
| Mar 4, 2026 | 5,900.00 | 5,900.00 | 5,622.00 | 5,649.50 | 5,649.50 | -5.05% | 20,876 |
| Mar 2, 2026 | 5,650.00 | 6,124.00 | 5,650.00 | 5,950.00 | 5,950.00 | -1.59% | 22,807 |
| Feb 27, 2026 | 6,059.50 | 6,152.80 | 5,936.70 | 6,045.90 | 6,045.90 | -0.51% | 21,238 |
| Feb 26, 2026 | 6,229.00 | 6,275.00 | 6,012.50 | 6,076.90 | 6,076.90 | -2.22% | 16,935 |
| Feb 25, 2026 | 5,980.00 | 6,256.90 | 5,961.10 | 6,214.60 | 6,214.60 | 4.43% | 25,591 |
| Feb 24, 2026 | 6,031.00 | 6,062.10 | 5,879.00 | 5,950.80 | 5,950.80 | -2.51% | 21,163 |
| Feb 23, 2026 | 6,195.00 | 6,347.50 | 6,062.00 | 6,104.30 | 6,104.30 | -0.48% | 23,692 |
| Feb 20, 2026 | 5,972.00 | 6,245.90 | 5,875.00 | 6,133.50 | 6,133.50 | 2.20% | 32,247 |
| Feb 19, 2026 | 6,219.50 | 6,246.80 | 5,972.00 | 6,001.70 | 6,001.70 | -3.16% | 25,793 |
| 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 |