Lumax Industries Limited (NSE:LUMAXIND)
India · Delayed Price · Currency is INR 4,269.80
-122.90 (-2.80%)
Sep 18, 2025, 3:29 PM IST
Lumax Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4,410.00 | 4,438.90 | 4,303.50 | 4,306.70 | 4,306.70 | -1.96% | 2,606 |
| Sep 17, 2025 | 4,220.10 | 4,475.00 | 4,220.10 | 4,392.70 | 4,392.70 | 4.64% | 116,801 |
| Sep 16, 2025 | 4,190.00 | 4,218.60 | 4,150.10 | 4,198.00 | 4,198.00 | 0.11% | 12,027 |
| Sep 15, 2025 | 4,210.00 | 4,240.00 | 4,150.00 | 4,193.40 | 4,193.40 | -0.02% | 8,004 |
| Sep 12, 2025 | 4,135.00 | 4,249.00 | 4,061.00 | 4,194.10 | 4,194.10 | 1.22% | 10,996 |
| Sep 11, 2025 | 4,175.00 | 4,253.70 | 4,125.00 | 4,143.50 | 4,143.50 | -1.01% | 6,498 |
| Sep 10, 2025 | 4,206.00 | 4,249.00 | 4,137.80 | 4,185.90 | 4,185.90 | -0.18% | 14,322 |
| Sep 9, 2025 | 4,268.60 | 4,268.60 | 4,150.10 | 4,193.40 | 4,193.40 | 0.46% | 9,466 |
| Sep 8, 2025 | 4,159.90 | 4,260.00 | 4,116.50 | 4,174.20 | 4,174.20 | 0.77% | 12,884 |
| Sep 5, 2025 | 4,223.00 | 4,230.00 | 4,082.50 | 4,142.40 | 4,142.40 | -1.15% | 14,855 |
| Sep 4, 2025 | 4,176.70 | 4,205.00 | 4,141.90 | 4,190.60 | 4,190.60 | 0.51% | 8,722 |
| Sep 3, 2025 | 4,189.00 | 4,231.80 | 4,147.10 | 4,169.50 | 4,169.50 | -0.09% | 24,689 |
| Sep 2, 2025 | 4,360.00 | 4,360.00 | 4,141.50 | 4,173.30 | 4,173.30 | -3.85% | 28,503 |
| Sep 1, 2025 | 4,210.00 | 4,360.00 | 4,207.60 | 4,340.40 | 4,340.40 | 3.16% | 54,117 |
| Aug 29, 2025 | 4,102.00 | 4,288.70 | 4,102.00 | 4,207.60 | 4,207.60 | 1.38% | 71,907 |
| Aug 28, 2025 | 4,020.00 | 4,209.90 | 3,975.90 | 4,150.20 | 4,150.20 | 2.04% | 95,169 |
| Aug 26, 2025 | 3,792.40 | 4,125.00 | 3,767.40 | 4,067.40 | 4,067.40 | 7.81% | 272,554 |
| Aug 25, 2025 | 3,815.00 | 3,914.90 | 3,706.70 | 3,772.60 | 3,772.60 | -1.56% | 17,381 |
| Aug 22, 2025 | 3,830.00 | 3,910.00 | 3,795.70 | 3,832.40 | 3,832.40 | -0.76% | 6,439 |
| Aug 21, 2025 | 3,861.00 | 3,897.40 | 3,794.00 | 3,861.90 | 3,861.90 | -0.78% | 24,120 |
| Aug 20, 2025 | 3,707.00 | 3,929.90 | 3,707.00 | 3,892.40 | 3,892.40 | 5.74% | 67,218 |
| Aug 19, 2025 | 3,546.00 | 3,709.00 | 3,507.20 | 3,681.10 | 3,681.10 | 3.81% | 28,200 |
| Aug 18, 2025 | 3,323.40 | 3,581.00 | 3,322.20 | 3,546.00 | 3,546.00 | 7.61% | 35,738 |
| Aug 14, 2025 | 3,367.50 | 3,473.90 | 3,274.00 | 3,295.30 | 3,295.30 | -1.39% | 16,348 |
| Aug 13, 2025 | 3,340.00 | 3,389.80 | 3,284.20 | 3,341.80 | 3,341.80 | -0.02% | 15,628 |
| Aug 12, 2025 | 3,370.30 | 3,425.00 | 3,330.00 | 3,342.60 | 3,342.60 | -0.30% | 8,869 |
| Aug 11, 2025 | 3,374.00 | 3,394.70 | 3,274.30 | 3,352.80 | 3,352.80 | -1.13% | 16,718 |
| Aug 8, 2025 | 3,400.00 | 3,498.70 | 3,272.00 | 3,391.00 | 3,391.00 | 0.15% | 58,252 |
| Aug 7, 2025 | 3,788.00 | 3,788.00 | 3,323.60 | 3,386.00 | 3,386.00 | -11.18% | 67,009 |
| Aug 6, 2025 | 3,899.00 | 3,948.10 | 3,800.00 | 3,812.20 | 3,777.20 | -1.77% | 13,984 |
| Aug 5, 2025 | 3,874.50 | 3,920.00 | 3,834.50 | 3,881.00 | 3,845.37 | 0.94% | 6,862 |
| Aug 4, 2025 | 3,751.00 | 3,865.00 | 3,733.80 | 3,844.80 | 3,809.50 | 3.00% | 11,954 |
| Aug 1, 2025 | 3,929.50 | 3,970.00 | 3,680.00 | 3,732.90 | 3,698.63 | -4.27% | 13,218 |
| Jul 31, 2025 | 3,909.70 | 3,955.00 | 3,805.00 | 3,899.30 | 3,863.50 | -1.17% | 7,402 |
| Jul 30, 2025 | 3,849.00 | 4,001.80 | 3,828.10 | 3,945.60 | 3,909.38 | 3.24% | 16,140 |
| Jul 29, 2025 | 3,820.70 | 3,853.30 | 3,750.00 | 3,821.60 | 3,786.51 | 0.37% | 6,704 |
| Jul 28, 2025 | 3,835.00 | 3,871.10 | 3,770.00 | 3,807.50 | 3,772.54 | -0.55% | 7,344 |
| Jul 25, 2025 | 3,945.00 | 4,065.00 | 3,810.00 | 3,828.60 | 3,793.45 | -3.22% | 17,518 |
| Jul 24, 2025 | 3,864.60 | 3,970.00 | 3,864.60 | 3,955.80 | 3,919.48 | 2.36% | 13,390 |
| Jul 23, 2025 | 3,964.50 | 3,989.50 | 3,852.20 | 3,864.60 | 3,829.12 | -3.41% | 16,211 |
| Jul 22, 2025 | 3,859.00 | 4,069.40 | 3,840.50 | 4,000.90 | 3,964.17 | 3.67% | 28,688 |
| Jul 21, 2025 | 3,919.00 | 3,925.10 | 3,840.00 | 3,859.20 | 3,823.77 | -1.07% | 12,204 |
| Jul 18, 2025 | 3,930.00 | 3,980.00 | 3,836.00 | 3,900.90 | 3,865.09 | -0.33% | 20,575 |
| Jul 17, 2025 | 3,950.00 | 4,149.90 | 3,856.10 | 3,913.70 | 3,877.77 | 3.36% | 183,924 |
| Jul 16, 2025 | 3,576.50 | 3,898.00 | 3,576.50 | 3,786.40 | 3,751.64 | 5.87% | 27,754 |
| Jul 15, 2025 | 3,547.80 | 3,603.00 | 3,547.70 | 3,576.50 | 3,543.66 | 1.34% | 5,942 |
| Jul 14, 2025 | 3,541.50 | 3,594.90 | 3,482.10 | 3,529.20 | 3,496.80 | 0.18% | 6,125 |
| Jul 11, 2025 | 3,501.80 | 3,621.00 | 3,434.10 | 3,523.00 | 3,490.66 | -0.05% | 19,949 |
| Jul 10, 2025 | 3,637.00 | 3,637.00 | 3,479.90 | 3,524.80 | 3,492.44 | -2.40% | 5,568 |
| Jul 9, 2025 | 3,600.00 | 3,643.90 | 3,577.30 | 3,611.60 | 3,578.44 | -0.21% | 4,117 |