Lumax Industries Limited (NSE:LUMAXIND)
India · Delayed Price · Currency is INR 5,611.00
-149.00 (-2.59%)
May 11, 2026, 3:29 PM IST
NSE:LUMAXIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5,719.00 | 5,814.00 | 5,586.00 | 5,629.50 | 5,629.50 | -2.27% | 29,282 |
| May 8, 2026 | 5,342.50 | 5,820.00 | 5,342.50 | 5,760.00 | 5,760.00 | 6.19% | 68,156 |
| May 7, 2026 | 5,342.00 | 5,490.00 | 5,243.50 | 5,424.00 | 5,424.00 | 3.09% | 18,761 |
| May 6, 2026 | 5,089.00 | 5,290.00 | 5,037.00 | 5,261.50 | 5,261.50 | 4.57% | 13,090 |
| May 5, 2026 | 5,071.00 | 5,097.00 | 4,970.50 | 5,031.50 | 5,031.50 | -0.40% | 4,945 |
| May 4, 2026 | 5,099.00 | 5,166.00 | 5,019.00 | 5,051.50 | 5,051.50 | -0.77% | 9,482 |
| Apr 30, 2026 | 5,070.00 | 5,175.00 | 4,920.00 | 5,090.60 | 5,090.60 | 0.20% | 13,514 |
| Apr 29, 2026 | 5,076.00 | 5,123.80 | 5,055.20 | 5,080.20 | 5,080.20 | -0.01% | 7,039 |
| Apr 28, 2026 | 5,092.90 | 5,163.00 | 5,012.50 | 5,080.70 | 5,080.70 | 0.58% | 10,120 |
| Apr 27, 2026 | 5,199.50 | 5,255.90 | 5,033.10 | 5,051.30 | 5,051.30 | -2.36% | 13,456 |
| Apr 24, 2026 | 5,239.80 | 5,332.40 | 5,071.00 | 5,173.60 | 5,173.60 | -0.81% | 10,735 |
| Apr 23, 2026 | 5,449.00 | 5,449.00 | 5,162.00 | 5,215.70 | 5,215.70 | -1.88% | 15,698 |
| Apr 22, 2026 | 5,506.40 | 5,579.80 | 5,276.10 | 5,315.90 | 5,315.90 | -3.46% | 16,641 |
| Apr 21, 2026 | 5,480.10 | 5,617.90 | 5,475.00 | 5,506.40 | 5,506.40 | -0.19% | 9,121 |
| Apr 20, 2026 | 5,600.00 | 5,625.90 | 5,463.90 | 5,517.10 | 5,517.10 | -1.01% | 10,828 |
| Apr 17, 2026 | 5,615.00 | 5,628.00 | 5,531.10 | 5,573.40 | 5,573.40 | 0.50% | 9,070 |
| Apr 16, 2026 | 5,549.00 | 5,589.70 | 5,425.00 | 5,545.40 | 5,545.40 | 1.29% | 13,496 |
| Apr 15, 2026 | 5,536.00 | 5,750.00 | 5,453.00 | 5,475.00 | 5,475.00 | 1.40% | 18,204 |
| Apr 13, 2026 | 5,380.00 | 5,518.70 | 5,350.10 | 5,399.40 | 5,399.40 | -3.09% | 20,136 |
| Apr 10, 2026 | 5,307.00 | 5,723.40 | 5,307.00 | 5,571.60 | 5,571.60 | 5.05% | 27,025 |
| Apr 9, 2026 | 5,240.00 | 5,345.00 | 5,164.00 | 5,304.00 | 5,304.00 | 1.01% | 14,692 |
| Apr 8, 2026 | 5,064.60 | 5,309.70 | 5,000.00 | 5,251.00 | 5,251.00 | 9.40% | 29,674 |
| Apr 7, 2026 | 4,849.20 | 4,849.20 | 4,760.00 | 4,800.00 | 4,800.00 | -1.16% | 8,588 |
| Apr 6, 2026 | 4,820.00 | 4,981.20 | 4,717.70 | 4,856.30 | 4,856.30 | 1.49% | 14,042 |
| Apr 2, 2026 | 4,795.00 | 4,805.10 | 4,620.00 | 4,785.00 | 4,785.00 | -0.42% | 13,909 |
| Apr 1, 2026 | 4,899.80 | 4,910.80 | 4,767.80 | 4,805.40 | 4,805.40 | 3.25% | 13,901 |
| 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 |