Lumax Auto Technologies Limited (NSE:LUMAXTECH)
India · Delayed Price · Currency is INR 1,471.20
-192.70 (-11.58%)
Mar 5, 2026, 1:20 PM IST
Lumax Auto Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,605.00 | 1,605.00 | 1,525.00 | 1,533.70 | 1,533.70 | -7.82% | 418,358 |
| Mar 2, 2026 | 1,650.00 | 1,736.50 | 1,640.00 | 1,663.90 | 1,663.90 | -5.32% | 342,670 |
| Feb 27, 2026 | 1,748.20 | 1,812.00 | 1,725.00 | 1,757.40 | 1,757.40 | 0.53% | 414,359 |
| Feb 26, 2026 | 1,730.00 | 1,759.00 | 1,712.20 | 1,748.20 | 1,748.20 | 1.70% | 197,107 |
| Feb 25, 2026 | 1,685.20 | 1,768.00 | 1,681.10 | 1,719.00 | 1,719.00 | 2.77% | 465,044 |
| Feb 24, 2026 | 1,670.20 | 1,707.40 | 1,642.10 | 1,672.70 | 1,672.70 | 0.65% | 293,164 |
| Feb 23, 2026 | 1,745.30 | 1,745.30 | 1,651.00 | 1,661.90 | 1,661.90 | -3.39% | 176,521 |
| Feb 20, 2026 | 1,665.80 | 1,734.70 | 1,660.20 | 1,720.20 | 1,720.20 | 3.32% | 267,695 |
| Feb 19, 2026 | 1,695.00 | 1,745.00 | 1,660.00 | 1,665.00 | 1,665.00 | -1.54% | 250,978 |
| Feb 18, 2026 | 1,649.90 | 1,703.50 | 1,635.00 | 1,691.00 | 1,691.00 | 3.38% | 282,943 |
| Feb 17, 2026 | 1,662.40 | 1,662.40 | 1,616.50 | 1,635.70 | 1,635.70 | -0.95% | 211,645 |
| Feb 16, 2026 | 1,645.30 | 1,740.40 | 1,614.30 | 1,651.40 | 1,651.40 | 1.66% | 615,318 |
| Feb 13, 2026 | 1,760.00 | 1,760.00 | 1,603.00 | 1,624.40 | 1,624.40 | -8.96% | 722,582 |
| Feb 12, 2026 | 1,750.00 | 1,823.90 | 1,663.40 | 1,784.20 | 1,784.20 | 2.99% | 1,359,046 |
| Feb 11, 2026 | 1,650.00 | 1,755.00 | 1,633.90 | 1,732.40 | 1,732.40 | 5.70% | 753,262 |
| Feb 10, 2026 | 1,550.00 | 1,687.10 | 1,520.10 | 1,639.00 | 1,639.00 | 5.85% | 509,852 |
| Feb 9, 2026 | 1,476.10 | 1,557.30 | 1,476.10 | 1,548.40 | 1,548.40 | 4.90% | 179,268 |
| Feb 6, 2026 | 1,521.00 | 1,523.10 | 1,446.30 | 1,476.10 | 1,476.10 | -2.95% | 121,034 |
| Feb 5, 2026 | 1,532.40 | 1,548.70 | 1,494.80 | 1,521.00 | 1,521.00 | -0.46% | 119,547 |
| Feb 4, 2026 | 1,464.00 | 1,538.00 | 1,440.10 | 1,528.00 | 1,528.00 | 3.82% | 283,700 |
| Feb 3, 2026 | 1,427.00 | 1,483.00 | 1,394.00 | 1,471.80 | 1,471.80 | 7.14% | 290,702 |
| Feb 2, 2026 | 1,270.00 | 1,388.00 | 1,221.20 | 1,373.70 | 1,373.70 | 6.70% | 477,701 |
| Feb 1, 2026 | 1,358.00 | 1,358.00 | 1,263.50 | 1,287.40 | 1,287.40 | -4.50% | 54,427 |
| Jan 30, 2026 | 1,315.00 | 1,367.20 | 1,302.00 | 1,348.10 | 1,348.10 | 1.76% | 113,120 |
| Jan 29, 2026 | 1,320.10 | 1,361.50 | 1,287.00 | 1,324.80 | 1,324.80 | -0.60% | 126,217 |
| Jan 28, 2026 | 1,364.30 | 1,390.00 | 1,296.30 | 1,332.80 | 1,332.80 | -1.64% | 157,952 |
| Jan 27, 2026 | 1,358.00 | 1,370.00 | 1,315.10 | 1,355.00 | 1,355.00 | -1.64% | 155,680 |
| Jan 23, 2026 | 1,399.30 | 1,399.80 | 1,353.90 | 1,377.60 | 1,377.60 | -0.76% | 140,415 |
| Jan 22, 2026 | 1,434.80 | 1,450.00 | 1,364.10 | 1,388.20 | 1,388.20 | -0.44% | 112,154 |
| Jan 21, 2026 | 1,368.00 | 1,419.40 | 1,363.00 | 1,394.40 | 1,394.40 | 2.37% | 183,080 |
| Jan 20, 2026 | 1,479.30 | 1,491.10 | 1,351.00 | 1,362.10 | 1,362.10 | -7.92% | 236,068 |
| Jan 19, 2026 | 1,522.40 | 1,526.50 | 1,470.10 | 1,479.30 | 1,479.30 | -3.99% | 94,253 |
| Jan 16, 2026 | 1,548.10 | 1,557.90 | 1,510.20 | 1,540.80 | 1,540.80 | 0.60% | 135,102 |
| Jan 14, 2026 | 1,498.70 | 1,547.90 | 1,487.70 | 1,531.60 | 1,531.60 | 2.20% | 192,247 |
| Jan 13, 2026 | 1,524.00 | 1,539.00 | 1,467.20 | 1,498.70 | 1,498.70 | -0.83% | 173,490 |
| Jan 12, 2026 | 1,542.00 | 1,547.40 | 1,466.90 | 1,511.20 | 1,511.20 | -1.29% | 182,660 |
| Jan 9, 2026 | 1,583.10 | 1,610.10 | 1,522.60 | 1,530.90 | 1,530.90 | -3.31% | 177,694 |
| Jan 8, 2026 | 1,665.10 | 1,676.80 | 1,550.10 | 1,583.30 | 1,583.30 | -5.17% | 180,161 |
| Jan 7, 2026 | 1,660.00 | 1,695.00 | 1,633.60 | 1,669.70 | 1,669.70 | -0.07% | 88,483 |
| Jan 6, 2026 | 1,678.10 | 1,699.50 | 1,660.10 | 1,670.80 | 1,670.80 | -0.67% | 117,511 |
| Jan 5, 2026 | 1,655.40 | 1,703.10 | 1,644.70 | 1,682.00 | 1,682.00 | 1.61% | 252,141 |
| Jan 2, 2026 | 1,620.10 | 1,664.80 | 1,587.90 | 1,655.40 | 1,655.40 | 2.40% | 419,036 |
| Jan 1, 2026 | 1,553.00 | 1,650.00 | 1,553.00 | 1,616.60 | 1,616.60 | 4.67% | 907,914 |
| Dec 31, 2025 | 1,520.00 | 1,550.00 | 1,495.20 | 1,544.50 | 1,544.50 | 1.61% | 100,555 |
| Dec 30, 2025 | 1,499.90 | 1,534.80 | 1,477.00 | 1,520.00 | 1,520.00 | 1.35% | 100,701 |
| Dec 29, 2025 | 1,511.20 | 1,520.60 | 1,480.30 | 1,499.70 | 1,499.70 | -1.18% | 87,956 |
| Dec 26, 2025 | 1,553.00 | 1,561.60 | 1,511.20 | 1,517.60 | 1,517.60 | -2.28% | 105,274 |
| Dec 24, 2025 | 1,572.30 | 1,575.10 | 1,546.00 | 1,553.00 | 1,553.00 | -1.38% | 69,260 |
| Dec 23, 2025 | 1,580.10 | 1,620.00 | 1,560.00 | 1,574.70 | 1,574.70 | -0.64% | 212,730 |
| Dec 22, 2025 | 1,563.00 | 1,598.70 | 1,530.30 | 1,584.80 | 1,584.80 | 2.78% | 186,739 |