Lumax Industries Limited (NSE:LUMAXIND)
India · Delayed Price · Currency is INR 5,121.00
-48.50 (-0.94%)
Jun 11, 2026, 3:29 PM IST
NSE:LUMAXIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 5,170.50 | 5,170.50 | 5,050.00 | 5,121.00 | 5,121.00 | -0.94% | 11,496 |
| Jun 10, 2026 | 5,292.00 | 5,321.00 | 5,132.00 | 5,169.50 | 5,169.50 | -2.31% | 6,501 |
| Jun 9, 2026 | 5,268.00 | 5,350.50 | 5,265.50 | 5,291.50 | 5,291.50 | 0.49% | 6,766 |
| Jun 8, 2026 | 5,300.50 | 5,365.50 | 5,240.50 | 5,265.50 | 5,265.50 | -1.55% | 10,619 |
| Jun 5, 2026 | 5,350.00 | 5,544.00 | 5,301.00 | 5,348.50 | 5,348.50 | 1.00% | 22,966 |
| Jun 4, 2026 | 5,401.00 | 5,509.00 | 5,285.50 | 5,295.50 | 5,295.50 | -2.42% | 16,499 |
| Jun 3, 2026 | 5,450.00 | 5,609.50 | 5,382.00 | 5,427.00 | 5,427.00 | -0.39% | 18,668 |
| Jun 2, 2026 | 5,490.00 | 5,590.00 | 5,386.50 | 5,448.00 | 5,448.00 | -1.50% | 48,826 |
| Jun 1, 2026 | 5,748.00 | 5,750.00 | 5,502.50 | 5,531.00 | 5,531.00 | -1.49% | 19,955 |
| May 29, 2026 | 5,949.50 | 5,949.50 | 5,535.00 | 5,614.50 | 5,614.50 | -6.09% | 103,578 |
| May 27, 2026 | 5,928.50 | 6,050.00 | 5,809.00 | 5,978.50 | 5,978.50 | 2.18% | 41,542 |
| May 26, 2026 | 5,790.00 | 5,985.00 | 5,773.50 | 5,851.00 | 5,851.00 | 1.11% | 19,666 |
| May 25, 2026 | 5,644.00 | 5,799.00 | 5,576.00 | 5,786.50 | 5,786.50 | 2.52% | 27,769 |
| May 22, 2026 | 5,665.00 | 5,863.00 | 5,572.00 | 5,644.00 | 5,644.00 | -0.29% | 46,743 |
| May 21, 2026 | 5,449.00 | 5,719.50 | 5,380.00 | 5,660.50 | 5,660.50 | 5.53% | 37,085 |
| May 20, 2026 | 5,215.00 | 5,499.00 | 5,132.00 | 5,364.00 | 5,364.00 | 2.03% | 14,080 |
| May 19, 2026 | 5,150.00 | 5,296.00 | 5,107.50 | 5,257.50 | 5,257.50 | 1.85% | 7,321 |
| May 18, 2026 | 5,202.00 | 5,228.00 | 5,096.00 | 5,162.00 | 5,162.00 | -2.25% | 9,475 |
| May 15, 2026 | 5,245.00 | 5,344.50 | 5,201.00 | 5,281.00 | 5,281.00 | 0.60% | 7,133 |
| May 14, 2026 | 5,378.00 | 5,453.50 | 5,202.00 | 5,249.50 | 5,249.50 | -1.93% | 11,337 |
| May 13, 2026 | 5,300.00 | 5,453.50 | 5,280.00 | 5,353.00 | 5,353.00 | - | 14,855 |
| May 12, 2026 | 5,601.00 | 5,637.00 | 5,328.00 | 5,353.00 | 5,353.00 | -4.91% | 20,608 |
| 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 |