Lumax Industries Limited (NSE:LUMAXIND)
India · Delayed Price · Currency is INR 5,796.50
+8.50 (0.15%)
Sep 24, 2026, 11:08 AM IST
NSE:LUMAXIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5,808.00 | 5,808.00 | 5,740.50 | 5,799.50 | - | 0.20% | 1,856 |
| 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 |
| Aug 28, 2026 | 6,122.00 | 6,140.00 | 6,025.00 | 6,071.00 | 6,071.00 | -0.39% | 6,056 |
| Aug 27, 2026 | 6,196.00 | 6,204.00 | 6,030.00 | 6,094.50 | 6,094.50 | -1.07% | 20,103 |
| Aug 26, 2026 | 5,878.50 | 6,187.00 | 5,786.00 | 6,160.50 | 6,160.50 | 4.26% | 34,648 |
| Aug 25, 2026 | 5,820.00 | 5,940.00 | 5,716.00 | 5,909.00 | 5,909.00 | 1.73% | 9,541 |
| Aug 24, 2026 | 5,929.00 | 5,945.50 | 5,732.00 | 5,808.50 | 5,808.50 | -1.22% | 9,926 |
| Aug 21, 2026 | 5,800.00 | 5,920.00 | 5,732.00 | 5,880.00 | 5,880.00 | 1.24% | 14,543 |
| Aug 20, 2026 | 5,629.00 | 5,877.00 | 5,629.00 | 5,808.00 | 5,808.00 | 3.18% | 21,992 |
| Aug 19, 2026 | 5,768.00 | 5,768.00 | 5,555.00 | 5,629.00 | 5,629.00 | -1.69% | 7,660 |
| Aug 18, 2026 | 5,792.00 | 5,849.00 | 5,710.00 | 5,726.00 | 5,726.00 | -1.14% | 5,666 |
| Aug 17, 2026 | 5,800.00 | 5,876.00 | 5,767.50 | 5,792.00 | 5,792.00 | -0.08% | 6,502 |
| Aug 14, 2026 | 5,886.00 | 5,925.00 | 5,773.50 | 5,796.50 | 5,796.50 | -0.90% | 13,046 |
| Aug 13, 2026 | 5,998.00 | 6,039.00 | 5,826.50 | 5,849.00 | 5,849.00 | -1.96% | 18,074 |
| Aug 12, 2026 | 6,069.50 | 6,189.00 | 5,880.50 | 5,966.00 | 5,966.00 | -0.51% | 39,065 |
| Aug 11, 2026 | 5,700.00 | 6,090.00 | 5,661.50 | 5,996.50 | 5,996.50 | 6.03% | 99,574 |
| Aug 10, 2026 | 5,838.00 | 5,865.50 | 5,563.50 | 5,655.50 | 5,655.50 | -2.35% | 30,006 |
| Aug 7, 2026 | 5,850.00 | 5,850.00 | 5,703.00 | 5,791.50 | 5,791.50 | -0.14% | 21,031 |
| Aug 6, 2026 | 5,748.00 | 5,832.00 | 5,680.50 | 5,799.50 | 5,799.50 | 0.98% | 15,036 |
| Aug 5, 2026 | 5,755.00 | 5,894.50 | 5,750.00 | 5,798.00 | 5,743.00 | 1.64% | 28,322 |
| Aug 4, 2026 | 5,828.00 | 5,839.00 | 5,680.50 | 5,704.50 | 5,650.39 | -1.18% | 16,489 |
| Aug 3, 2026 | 5,316.00 | 5,878.00 | 5,316.00 | 5,772.50 | 5,717.74 | 9.23% | 106,937 |
| Jul 31, 2026 | 5,183.50 | 5,360.00 | 5,183.50 | 5,284.50 | 5,234.37 | 1.52% | 25,232 |
| Jul 30, 2026 | 5,148.00 | 5,374.50 | 5,124.50 | 5,205.50 | 5,156.12 | 1.18% | 18,615 |
| Jul 29, 2026 | 5,120.00 | 5,225.00 | 5,118.00 | 5,145.00 | 5,096.19 | 0.53% | 6,790 |
| Jul 28, 2026 | 5,196.00 | 5,197.50 | 5,095.50 | 5,118.00 | 5,069.45 | -1.24% | 3,311 |
| Jul 27, 2026 | 5,198.00 | 5,272.50 | 5,152.50 | 5,182.00 | 5,132.84 | 0.78% | 6,273 |
| Jul 24, 2026 | 5,093.50 | 5,150.00 | 5,020.50 | 5,142.00 | 5,093.22 | 0.95% | 12,385 |
| Jul 23, 2026 | 5,084.50 | 5,200.00 | 5,037.00 | 5,093.50 | 5,045.18 | 0.19% | 9,171 |
| Jul 22, 2026 | 5,154.50 | 5,164.50 | 5,070.00 | 5,084.00 | 5,035.77 | -0.75% | 5,300 |
| Jul 21, 2026 | 5,184.00 | 5,229.50 | 5,098.50 | 5,122.50 | 5,073.91 | -1.19% | 9,047 |
| Jul 20, 2026 | 5,240.00 | 5,240.00 | 5,126.00 | 5,184.00 | 5,134.82 | -0.05% | 6,853 |
| Jul 17, 2026 | 5,350.00 | 5,358.00 | 5,160.00 | 5,186.50 | 5,137.30 | -2.47% | 17,078 |
| Jul 16, 2026 | 5,444.00 | 5,473.50 | 5,306.50 | 5,318.00 | 5,267.55 | -1.85% | 10,993 |