Lumax Auto Technologies Limited (NSE:LUMAXTECH)
India · Delayed Price · Currency is INR 1,146.60
-19.20 (-1.65%)
Oct 24, 2025, 3:30 PM IST
Lumax Auto Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,165.80 | 1,202.70 | 1,136.30 | 1,146.60 | 1,146.60 | -1.65% | 139,722 |
| Oct 23, 2025 | 1,182.00 | 1,197.70 | 1,160.00 | 1,165.80 | 1,165.80 | -1.88% | 103,350 |
| Oct 21, 2025 | 1,175.90 | 1,194.80 | 1,173.90 | 1,188.10 | 1,188.10 | 1.11% | 18,938 |
| Oct 20, 2025 | 1,184.00 | 1,216.00 | 1,166.60 | 1,175.10 | 1,175.10 | -0.68% | 150,928 |
| Oct 17, 2025 | 1,180.00 | 1,191.70 | 1,155.00 | 1,183.20 | 1,183.20 | -0.39% | 93,194 |
| Oct 16, 2025 | 1,174.00 | 1,218.00 | 1,164.00 | 1,187.80 | 1,187.80 | 1.63% | 224,964 |
| Oct 15, 2025 | 1,143.00 | 1,174.00 | 1,125.30 | 1,168.70 | 1,168.70 | 2.55% | 186,202 |
| Oct 14, 2025 | 1,180.00 | 1,201.70 | 1,121.10 | 1,139.60 | 1,139.60 | -3.39% | 149,498 |
| Oct 13, 2025 | 1,169.00 | 1,246.90 | 1,160.00 | 1,179.60 | 1,179.60 | 1.43% | 420,531 |
| Oct 10, 2025 | 1,196.80 | 1,204.90 | 1,142.20 | 1,163.00 | 1,163.00 | -2.34% | 147,275 |
| Oct 9, 2025 | 1,233.90 | 1,239.00 | 1,185.00 | 1,190.90 | 1,190.90 | -3.48% | 163,422 |
| Oct 8, 2025 | 1,251.00 | 1,287.30 | 1,226.40 | 1,233.90 | 1,233.90 | -1.96% | 150,665 |
| Oct 7, 2025 | 1,275.20 | 1,303.40 | 1,233.10 | 1,258.60 | 1,258.60 | -0.48% | 178,417 |
| Oct 6, 2025 | 1,319.00 | 1,319.00 | 1,252.40 | 1,264.70 | 1,264.70 | -2.91% | 182,938 |
| Oct 3, 2025 | 1,336.50 | 1,336.50 | 1,291.00 | 1,302.60 | 1,302.60 | -1.18% | 162,095 |
| Oct 1, 2025 | 1,252.20 | 1,330.00 | 1,223.10 | 1,318.10 | 1,318.10 | 5.46% | 255,949 |
| Sep 30, 2025 | 1,320.00 | 1,320.00 | 1,236.50 | 1,249.80 | 1,249.80 | -5.51% | 311,525 |
| Sep 29, 2025 | 1,324.50 | 1,337.90 | 1,260.00 | 1,322.70 | 1,322.70 | 1.86% | 718,423 |
| Sep 26, 2025 | 1,285.00 | 1,320.90 | 1,260.00 | 1,298.50 | 1,298.50 | 1.44% | 422,628 |
| Sep 25, 2025 | 1,260.00 | 1,290.70 | 1,232.60 | 1,280.10 | 1,280.10 | 1.72% | 392,187 |
| Sep 24, 2025 | 1,193.00 | 1,294.00 | 1,176.40 | 1,258.40 | 1,258.40 | 6.97% | 1,301,397 |
| Sep 23, 2025 | 1,102.80 | 1,196.00 | 1,102.80 | 1,176.40 | 1,176.40 | 6.68% | 436,602 |
| Sep 22, 2025 | 1,117.60 | 1,140.00 | 1,097.00 | 1,102.70 | 1,102.70 | -1.33% | 63,435 |
| Sep 19, 2025 | 1,106.00 | 1,122.00 | 1,094.80 | 1,117.60 | 1,117.60 | 0.74% | 48,554 |
| Sep 18, 2025 | 1,122.00 | 1,154.90 | 1,101.70 | 1,109.40 | 1,109.40 | -0.31% | 121,336 |
| Sep 17, 2025 | 1,089.60 | 1,124.00 | 1,083.20 | 1,112.90 | 1,112.90 | 2.14% | 75,245 |
| Sep 16, 2025 | 1,110.00 | 1,110.00 | 1,084.90 | 1,089.60 | 1,089.60 | -1.28% | 48,720 |
| Sep 15, 2025 | 1,082.00 | 1,115.70 | 1,082.00 | 1,103.70 | 1,103.70 | 0.95% | 62,772 |
| Sep 12, 2025 | 1,080.00 | 1,110.00 | 1,064.10 | 1,093.30 | 1,093.30 | 1.98% | 85,037 |
| Sep 11, 2025 | 1,115.80 | 1,119.70 | 1,061.10 | 1,072.10 | 1,072.10 | -3.92% | 148,715 |
| Sep 10, 2025 | 1,150.00 | 1,154.80 | 1,103.90 | 1,115.80 | 1,115.80 | -2.04% | 68,465 |
| Sep 9, 2025 | 1,146.00 | 1,158.00 | 1,128.10 | 1,139.00 | 1,139.00 | -0.75% | 64,448 |
| Sep 8, 2025 | 1,074.90 | 1,175.50 | 1,056.80 | 1,147.60 | 1,147.60 | 7.38% | 247,899 |
| Sep 5, 2025 | 1,065.40 | 1,094.40 | 1,024.60 | 1,068.70 | 1,068.70 | 0.89% | 165,046 |
| Sep 4, 2025 | 1,092.60 | 1,128.60 | 1,050.00 | 1,059.30 | 1,059.30 | 1.08% | 222,520 |
| Sep 3, 2025 | 1,132.00 | 1,143.10 | 1,040.10 | 1,048.00 | 1,048.00 | -6.95% | 329,883 |
| Sep 2, 2025 | 1,246.10 | 1,250.50 | 1,116.90 | 1,126.30 | 1,126.30 | -9.24% | 280,597 |
| Sep 1, 2025 | 1,180.50 | 1,250.00 | 1,180.50 | 1,240.90 | 1,240.90 | 5.64% | 285,698 |
| Aug 29, 2025 | 1,122.00 | 1,200.00 | 1,102.10 | 1,174.70 | 1,174.70 | 4.94% | 241,450 |
| Aug 28, 2025 | 1,125.00 | 1,136.70 | 1,106.00 | 1,119.40 | 1,119.40 | -1.53% | 71,734 |
| Aug 26, 2025 | 1,139.90 | 1,205.00 | 1,088.20 | 1,136.80 | 1,136.80 | -0.19% | 1,008,563 |
| Aug 25, 2025 | 1,165.00 | 1,165.10 | 1,120.10 | 1,139.00 | 1,139.00 | -0.28% | 89,196 |
| Aug 22, 2025 | 1,136.60 | 1,164.00 | 1,132.20 | 1,142.20 | 1,142.20 | -0.02% | 100,534 |
| Aug 21, 2025 | 1,162.40 | 1,177.20 | 1,113.60 | 1,142.40 | 1,142.40 | -1.71% | 127,098 |
| Aug 20, 2025 | 1,150.80 | 1,183.00 | 1,145.00 | 1,162.30 | 1,162.30 | 2.47% | 177,738 |
| Aug 19, 2025 | 1,085.10 | 1,145.00 | 1,070.10 | 1,134.30 | 1,134.30 | 3.09% | 176,502 |
| Aug 18, 2025 | 1,059.20 | 1,105.10 | 1,027.10 | 1,100.30 | 1,100.30 | 9.52% | 255,521 |
| Aug 14, 2025 | 1,014.00 | 1,050.30 | 999.90 | 1,004.70 | 1,004.70 | -0.72% | 77,006 |
| Aug 13, 2025 | 1,026.20 | 1,044.30 | 1,008.00 | 1,012.00 | 1,012.00 | -1.13% | 81,515 |
| Aug 12, 2025 | 1,056.00 | 1,062.40 | 1,007.50 | 1,023.60 | 1,023.60 | -1.89% | 114,614 |