Lumax Industries Limited (NSE:LUMAXIND)
India · Delayed Price · Currency is INR 5,561.20
+82.20 (1.50%)
Nov 11, 2026, 1:14 PM IST
NSE:LUMAXIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5,554.00 | 5,594.20 | 5,485.80 | 5,561.20 | 5,561.20 | 1.50% | 11,958 |
| Nov 9, 2026 | 5,504.80 | 5,530.00 | 5,412.10 | 5,479.00 | 5,479.00 | -0.47% | 6,174 |
| Nov 8, 2026 | 5,500.00 | 5,550.00 | 5,479.90 | 5,504.80 | 5,504.80 | 1.25% | 2,889 |
| Nov 6, 2026 | 5,441.60 | 5,544.00 | 5,300.00 | 5,436.90 | 5,436.90 | -0.09% | 19,950 |
| Nov 5, 2026 | 5,397.90 | 5,525.90 | 5,328.40 | 5,441.60 | 5,441.60 | 2.78% | 9,552 |
| Nov 4, 2026 | 5,259.00 | 5,316.00 | 5,200.20 | 5,294.20 | 5,294.20 | 0.90% | 4,281 |
| Nov 3, 2026 | 5,198.00 | 5,287.00 | 5,145.00 | 5,247.00 | 5,247.00 | 1.83% | 6,206 |
| Nov 2, 2026 | 5,000.00 | 5,180.00 | 4,990.00 | 5,152.60 | 5,152.60 | 3.73% | 7,551 |
| Oct 30, 2026 | 5,119.00 | 5,119.00 | 4,906.50 | 4,967.50 | 4,967.50 | -2.32% | 10,106 |
| Oct 29, 2026 | 5,126.00 | 5,137.00 | 5,050.00 | 5,085.50 | 5,085.50 | - | 5,611 |
| Oct 28, 2026 | 5,085.00 | 5,160.00 | 5,012.00 | 5,085.50 | 5,085.50 | 0.68% | 9,744 |
| Oct 27, 2026 | 4,991.00 | 5,078.00 | 4,915.00 | 5,051.00 | 5,051.00 | 2.64% | 14,392 |
| Oct 26, 2026 | 5,321.00 | 5,412.00 | 4,784.50 | 4,921.00 | 4,921.00 | -7.22% | 129,268 |
| Oct 23, 2026 | 5,150.00 | 5,385.00 | 4,960.00 | 5,304.00 | 5,304.00 | 1.59% | 24,198 |
| Oct 22, 2026 | 5,325.00 | 5,350.00 | 5,200.50 | 5,221.00 | 5,221.00 | -1.95% | 5,268 |
| Oct 21, 2026 | 5,420.00 | 5,431.00 | 5,250.00 | 5,325.00 | 5,325.00 | -1.98% | 9,005 |
| Oct 19, 2026 | 5,537.00 | 5,566.50 | 5,412.50 | 5,432.50 | 5,432.50 | -1.89% | 6,240 |
| Oct 16, 2026 | 5,488.50 | 5,593.00 | 5,426.00 | 5,537.00 | 5,537.00 | 2.49% | 8,591 |
| Oct 15, 2026 | 5,382.00 | 5,425.00 | 5,289.00 | 5,402.50 | 5,402.50 | 1.06% | 5,744 |
| Oct 14, 2026 | 5,346.50 | 5,479.50 | 5,291.00 | 5,346.00 | 5,346.00 | 1.50% | 10,569 |
| Oct 13, 2026 | 5,290.00 | 5,347.00 | 5,198.00 | 5,267.00 | 5,267.00 | -0.46% | 7,893 |
| Oct 12, 2026 | 5,260.00 | 5,407.00 | 5,247.00 | 5,291.50 | 5,291.50 | 0.41% | 11,286 |
| Oct 9, 2026 | 5,270.00 | 5,324.50 | 5,211.50 | 5,270.00 | 5,270.00 | -0.45% | 6,395 |
| Oct 8, 2026 | 5,465.50 | 5,466.00 | 5,260.00 | 5,294.00 | 5,294.00 | -1.99% | 7,039 |
| Oct 7, 2026 | 5,434.50 | 5,464.50 | 5,370.50 | 5,401.50 | 5,401.50 | -0.63% | 7,449 |
| Oct 6, 2026 | 5,439.50 | 5,510.50 | 5,396.00 | 5,435.50 | 5,435.50 | -0.06% | 7,818 |
| Oct 5, 2026 | 5,504.50 | 5,595.50 | 5,430.00 | 5,439.00 | 5,439.00 | -2.00% | 7,726 |
| Oct 1, 2026 | 5,510.00 | 5,600.00 | 5,357.00 | 5,550.00 | 5,550.00 | -0.33% | 16,937 |
| Sep 30, 2026 | 5,650.00 | 5,750.00 | 5,523.00 | 5,568.50 | 5,568.50 | -2.16% | 12,677 |
| Sep 29, 2026 | 5,651.00 | 5,861.50 | 5,607.00 | 5,691.50 | 5,691.50 | 0.27% | 25,442 |
| Sep 28, 2026 | 5,750.00 | 5,752.50 | 5,560.00 | 5,676.00 | 5,676.00 | -1.61% | 9,100 |
| Sep 25, 2026 | 5,685.50 | 5,824.50 | 5,663.50 | 5,769.00 | 5,769.00 | 0.64% | 4,537 |
| Sep 24, 2026 | 5,808.00 | 5,808.00 | 5,710.00 | 5,732.50 | 5,732.50 | -0.96% | 5,160 |
| Sep 23, 2026 | 5,920.00 | 5,964.00 | 5,748.00 | 5,788.00 | 5,788.00 | -0.99% | 11,965 |
| Sep 22, 2026 | 5,778.00 | 5,900.00 | 5,778.00 | 5,846.00 | 5,846.00 | 1.18% | 4,530 |
| Sep 21, 2026 | 5,867.00 | 5,884.00 | 5,750.00 | 5,778.00 | 5,778.00 | -1.25% | 6,682 |
| Sep 18, 2026 | 5,740.00 | 5,917.00 | 5,738.50 | 5,851.00 | 5,851.00 | 2.22% | 10,193 |
| Sep 17, 2026 | 5,712.00 | 5,799.50 | 5,701.00 | 5,724.00 | 5,724.00 | -0.63% | 6,009 |
| Sep 16, 2026 | 5,738.50 | 5,800.00 | 5,560.00 | 5,760.50 | 5,760.50 | -0.10% | 11,706 |
| Sep 15, 2026 | 5,879.50 | 5,943.00 | 5,710.50 | 5,766.50 | 5,766.50 | -1.92% | 12,304 |
| Sep 11, 2026 | 5,862.00 | 5,942.00 | 5,750.00 | 5,879.50 | 5,879.50 | 0.32% | 12,470 |
| Sep 10, 2026 | 6,230.00 | 6,230.00 | 5,766.00 | 5,861.00 | 5,861.00 | -5.68% | 76,489 |
| Sep 9, 2026 | 6,188.00 | 6,280.00 | 6,120.00 | 6,214.00 | 6,214.00 | 1.32% | 10,564 |
| Sep 8, 2026 | 6,104.50 | 6,199.00 | 6,080.50 | 6,133.00 | 6,133.00 | -0.11% | 8,457 |
| Sep 7, 2026 | 6,180.00 | 6,272.50 | 6,099.50 | 6,139.50 | 6,139.50 | -0.68% | 12,227 |
| Sep 4, 2026 | 6,450.00 | 6,450.00 | 6,107.50 | 6,181.50 | 6,181.50 | -3.12% | 15,590 |
| Sep 3, 2026 | 6,410.00 | 6,487.00 | 6,290.00 | 6,380.50 | 6,380.50 | 0.53% | 11,901 |
| Sep 2, 2026 | 6,504.50 | 6,609.50 | 6,176.00 | 6,347.00 | 6,347.00 | -1.18% | 38,591 |
| Sep 1, 2026 | 6,285.50 | 6,545.00 | 6,190.00 | 6,422.50 | 6,422.50 | 3.03% | 64,094 |
| Aug 31, 2026 | 6,031.00 | 6,330.00 | 6,000.00 | 6,233.50 | 6,233.50 | 2.68% | 22,681 |