Lumax Industries Limited (NSE:LUMAXIND)
India · Delayed Price · Currency is INR 5,149.50
-34.50 (-0.67%)
Jul 21, 2026, 2:10 PM IST
NSE:LUMAXIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5,240.00 | 5,240.00 | 5,126.00 | 5,184.00 | 5,184.00 | -0.05% | 6,853 |
| Jul 17, 2026 | 5,350.00 | 5,358.00 | 5,160.00 | 5,186.50 | 5,186.50 | -2.47% | 17,078 |
| Jul 16, 2026 | 5,444.00 | 5,473.50 | 5,306.50 | 5,318.00 | 5,318.00 | -1.85% | 10,993 |
| Jul 15, 2026 | 5,363.50 | 5,458.50 | 5,341.00 | 5,418.50 | 5,418.50 | 0.79% | 10,071 |
| Jul 14, 2026 | 5,403.00 | 5,429.00 | 5,320.00 | 5,376.00 | 5,376.00 | -0.50% | 5,457 |
| Jul 13, 2026 | 5,381.00 | 5,431.00 | 5,336.00 | 5,403.00 | 5,403.00 | 0.41% | 8,604 |
| Jul 10, 2026 | 5,367.00 | 5,424.50 | 5,302.50 | 5,381.00 | 5,381.00 | 0.28% | 11,915 |
| Jul 9, 2026 | 5,211.00 | 5,439.00 | 5,211.00 | 5,366.00 | 5,366.00 | 2.28% | 15,738 |
| Jul 8, 2026 | 5,378.00 | 5,525.00 | 5,192.00 | 5,246.50 | 5,246.50 | -2.42% | 24,693 |
| Jul 7, 2026 | 5,399.00 | 5,413.00 | 5,349.00 | 5,376.50 | 5,376.50 | 0.21% | 6,008 |
| Jul 6, 2026 | 5,322.50 | 5,397.00 | 5,263.50 | 5,365.50 | 5,365.50 | 0.48% | 6,738 |
| Jul 3, 2026 | 5,443.50 | 5,444.00 | 5,292.00 | 5,340.00 | 5,340.00 | -0.75% | 6,714 |
| Jul 2, 2026 | 5,320.00 | 5,465.50 | 5,320.00 | 5,380.50 | 5,380.50 | 1.86% | 19,964 |
| Jul 1, 2026 | 5,228.50 | 5,490.00 | 5,228.50 | 5,282.00 | 5,282.00 | 0.07% | 17,089 |
| Jun 30, 2026 | 5,198.50 | 5,329.00 | 5,141.50 | 5,278.50 | 5,278.50 | 1.54% | 10,919 |
| Jun 29, 2026 | 5,280.00 | 5,301.00 | 5,177.50 | 5,198.50 | 5,198.50 | -1.76% | 8,346 |
| Jun 25, 2026 | 5,095.00 | 5,410.00 | 5,095.00 | 5,291.50 | 5,291.50 | 3.41% | 29,638 |
| Jun 24, 2026 | 5,158.00 | 5,168.00 | 5,012.50 | 5,117.00 | 5,117.00 | -0.79% | 12,471 |
| Jun 23, 2026 | 5,264.50 | 5,264.50 | 5,120.00 | 5,158.00 | 5,158.00 | -1.92% | 13,439 |
| Jun 22, 2026 | 5,279.50 | 5,325.00 | 5,250.00 | 5,259.00 | 5,259.00 | -0.39% | 8,645 |
| Jun 19, 2026 | 5,320.00 | 5,325.50 | 5,258.50 | 5,279.50 | 5,279.50 | -0.76% | 6,074 |
| Jun 18, 2026 | 5,390.00 | 5,394.00 | 5,290.00 | 5,320.00 | 5,320.00 | -0.40% | 7,741 |
| Jun 17, 2026 | 5,301.50 | 5,385.00 | 5,283.50 | 5,341.50 | 5,341.50 | 0.37% | 9,269 |
| Jun 16, 2026 | 5,380.00 | 5,418.50 | 5,260.50 | 5,322.00 | 5,322.00 | -0.73% | 8,790 |
| Jun 15, 2026 | 5,450.00 | 5,480.00 | 5,318.00 | 5,361.00 | 5,361.00 | 0.93% | 14,157 |
| Jun 12, 2026 | 5,122.00 | 5,337.50 | 5,122.00 | 5,311.50 | 5,311.50 | 3.72% | 9,824 |
| 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 |