Lumax Auto Technologies Limited (NSE:LUMAXTECH)
India · Delayed Price · Currency is INR 1,089.00
-12.90 (-1.17%)
Aug 1, 2025, 3:30 PM IST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,095.40 | 1,123.30 | 1,048.00 | 1,089.00 | 1,089.00 | -1.17% | 128,917 |
| Jul 31, 2025 | 1,089.90 | 1,134.00 | 1,040.70 | 1,101.90 | 1,101.90 | -0.91% | 208,408 |
| Jul 30, 2025 | 1,065.00 | 1,130.90 | 1,061.10 | 1,112.00 | 1,112.00 | 3.67% | 126,298 |
| Jul 29, 2025 | 1,039.00 | 1,077.00 | 1,032.60 | 1,072.60 | 1,072.60 | 3.09% | 82,835 |
| Jul 28, 2025 | 1,025.00 | 1,070.00 | 1,001.10 | 1,040.40 | 1,040.40 | 0.29% | 89,855 |
| Jul 25, 2025 | 1,071.00 | 1,071.00 | 1,011.00 | 1,037.40 | 1,037.40 | -4.83% | 201,199 |
| Jul 24, 2025 | 1,140.90 | 1,150.00 | 1,031.00 | 1,090.00 | 1,090.00 | -4.46% | 333,385 |
| Jul 23, 2025 | 1,141.50 | 1,153.00 | 1,135.00 | 1,140.90 | 1,140.90 | -0.05% | 58,047 |
| Jul 22, 2025 | 1,138.30 | 1,148.80 | 1,134.00 | 1,141.50 | 1,141.50 | -0.22% | 72,453 |
| Jul 21, 2025 | 1,130.00 | 1,145.40 | 1,121.00 | 1,144.00 | 1,144.00 | -0.12% | 54,801 |
| Jul 18, 2025 | 1,153.10 | 1,157.40 | 1,130.10 | 1,145.40 | 1,145.40 | -0.67% | 42,756 |
| Jul 17, 2025 | 1,130.00 | 1,201.00 | 1,130.00 | 1,153.10 | 1,153.10 | 1.14% | 215,084 |
| Jul 16, 2025 | 1,146.00 | 1,150.60 | 1,135.10 | 1,140.10 | 1,140.10 | -0.92% | 38,898 |
| Jul 15, 2025 | 1,148.80 | 1,158.90 | 1,139.00 | 1,150.70 | 1,150.70 | 0.17% | 37,984 |
| Jul 14, 2025 | 1,164.80 | 1,170.00 | 1,123.40 | 1,148.80 | 1,148.80 | 0.10% | 101,525 |
| Jul 11, 2025 | 1,145.00 | 1,159.50 | 1,135.20 | 1,147.60 | 1,147.60 | 1.09% | 74,572 |
| Jul 10, 2025 | 1,124.00 | 1,143.30 | 1,117.00 | 1,135.20 | 1,135.20 | 1.12% | 84,383 |
| Jul 9, 2025 | 1,129.40 | 1,138.00 | 1,115.10 | 1,122.60 | 1,122.60 | 0.71% | 45,742 |
| Jul 8, 2025 | 1,113.10 | 1,139.90 | 1,097.00 | 1,114.70 | 1,114.70 | 0.15% | 76,425 |
| Jul 7, 2025 | 1,153.50 | 1,153.50 | 1,105.10 | 1,113.00 | 1,113.00 | -3.39% | 68,948 |
| Jul 4, 2025 | 1,154.50 | 1,164.10 | 1,143.10 | 1,152.00 | 1,152.00 | 1.19% | 51,015 |
| Jul 3, 2025 | 1,112.20 | 1,142.20 | 1,107.00 | 1,138.40 | 1,138.40 | 2.36% | 102,160 |
| Jul 2, 2025 | 1,160.00 | 1,167.50 | 1,104.90 | 1,112.20 | 1,112.20 | -3.37% | 141,950 |
| Jul 1, 2025 | 1,190.00 | 1,209.00 | 1,139.10 | 1,151.00 | 1,151.00 | -2.13% | 180,758 |
| Jun 30, 2025 | 1,151.10 | 1,187.20 | 1,149.05 | 1,176.10 | 1,176.10 | 2.86% | 154,029 |
| Jun 27, 2025 | 1,188.40 | 1,198.00 | 1,124.30 | 1,143.45 | 1,143.45 | -2.81% | 187,932 |
| Jun 26, 2025 | 1,125.95 | 1,184.50 | 1,120.00 | 1,176.55 | 1,176.55 | 5.71% | 269,408 |
| Jun 25, 2025 | 1,144.00 | 1,166.20 | 1,103.55 | 1,113.00 | 1,113.00 | -1.34% | 179,992 |
| Jun 24, 2025 | 1,128.50 | 1,140.00 | 1,102.20 | 1,128.10 | 1,128.10 | 0.94% | 147,951 |
| Jun 23, 2025 | 1,051.20 | 1,138.10 | 1,051.20 | 1,117.55 | 1,117.55 | 3.66% | 284,421 |
| Jun 20, 2025 | 1,099.85 | 1,109.95 | 1,045.05 | 1,078.10 | 1,078.10 | -2.04% | 241,371 |
| Jun 19, 2025 | 1,092.00 | 1,124.00 | 1,085.10 | 1,100.60 | 1,100.60 | 1.27% | 340,428 |
| Jun 18, 2025 | 1,065.70 | 1,152.30 | 1,038.50 | 1,086.80 | 1,086.80 | 2.31% | 588,764 |
| Jun 17, 2025 | 1,021.90 | 1,114.80 | 1,021.90 | 1,062.30 | 1,062.30 | 4.50% | 433,008 |
| Jun 16, 2025 | 1,035.00 | 1,043.50 | 985.00 | 1,016.60 | 1,016.60 | -1.88% | 210,023 |
| Jun 13, 2025 | 1,014.70 | 1,050.00 | 990.00 | 1,036.10 | 1,036.10 | 1.64% | 271,178 |
| Jun 12, 2025 | 1,007.60 | 1,035.95 | 1,001.00 | 1,019.35 | 1,019.35 | 1.67% | 255,754 |
| Jun 11, 2025 | 1,040.05 | 1,048.30 | 994.00 | 1,002.60 | 1,002.60 | -3.46% | 361,367 |
| Jun 10, 2025 | 988.20 | 1,054.80 | 980.25 | 1,038.55 | 1,038.55 | 5.66% | 665,793 |
| Jun 9, 2025 | 968.00 | 985.20 | 942.05 | 982.90 | 982.90 | 2.25% | 247,319 |
| Jun 6, 2025 | 964.95 | 992.00 | 953.10 | 961.30 | 961.30 | -1.54% | 244,326 |
| Jun 5, 2025 | 997.05 | 1,002.00 | 953.10 | 976.35 | 976.35 | -1.48% | 588,419 |
| Jun 4, 2025 | 926.00 | 999.90 | 915.55 | 991.00 | 991.00 | 5.34% | 1,299,362 |
| Jun 3, 2025 | 902.00 | 955.00 | 886.05 | 940.80 | 940.80 | 4.69% | 1,969,702 |
| Jun 2, 2025 | 811.55 | 919.00 | 805.95 | 898.65 | 898.65 | 10.73% | 3,388,757 |
| May 30, 2025 | 756.00 | 834.00 | 747.75 | 811.55 | 811.55 | 16.48% | 3,652,236 |
| May 29, 2025 | 662.00 | 715.00 | 658.35 | 696.75 | 696.75 | 4.94% | 230,426 |
| May 28, 2025 | 685.50 | 689.40 | 660.20 | 663.95 | 663.95 | -3.14% | 158,671 |
| May 27, 2025 | 690.00 | 692.95 | 676.05 | 685.50 | 685.50 | 0.87% | 121,443 |
| May 26, 2025 | 663.85 | 688.20 | 663.85 | 679.60 | 679.60 | 2.37% | 108,644 |