Lumax Auto Technologies Limited (NSE:LUMAXTECH)
India · Delayed Price · Currency is INR 1,111.00
-25.80 (-2.27%)
Aug 28, 2025, 3:30 PM IST
Lumax Auto Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,125.00 | 1,136.70 | 1,106.00 | 1,119.40 | 1,119.40 | -1.53% | 71,714 |
| 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 |
| Aug 11, 2025 | 992.20 | 1,071.80 | 990.00 | 1,043.30 | 1,043.30 | 5.17% | 314,402 |
| Aug 8, 2025 | 1,039.10 | 1,040.10 | 954.10 | 992.00 | 992.00 | -4.53% | 445,777 |
| Aug 7, 2025 | 1,209.90 | 1,220.70 | 1,034.50 | 1,039.10 | 1,039.10 | -10.03% | 452,799 |
| Aug 6, 2025 | 1,210.00 | 1,254.00 | 1,140.00 | 1,154.90 | 1,149.40 | -3.48% | 183,236 |
| Aug 5, 2025 | 1,154.90 | 1,204.00 | 1,151.30 | 1,196.60 | 1,190.90 | 4.23% | 202,763 |
| Aug 4, 2025 | 1,080.00 | 1,151.00 | 1,080.00 | 1,148.00 | 1,142.53 | 5.42% | 144,349 |
| Aug 1, 2025 | 1,095.40 | 1,123.30 | 1,048.00 | 1,089.00 | 1,083.81 | -1.17% | 128,917 |
| Jul 31, 2025 | 1,089.90 | 1,134.00 | 1,040.70 | 1,101.90 | 1,096.65 | -0.91% | 208,398 |
| Jul 30, 2025 | 1,065.00 | 1,130.90 | 1,061.10 | 1,112.00 | 1,106.70 | 3.67% | 126,298 |
| Jul 29, 2025 | 1,039.00 | 1,077.00 | 1,032.60 | 1,072.60 | 1,067.49 | 3.09% | 82,835 |
| Jul 28, 2025 | 1,025.00 | 1,070.00 | 1,001.10 | 1,040.40 | 1,035.45 | 0.29% | 89,855 |
| Jul 25, 2025 | 1,071.00 | 1,071.00 | 1,011.00 | 1,037.40 | 1,032.46 | -4.83% | 201,180 |
| Jul 24, 2025 | 1,140.90 | 1,150.00 | 1,031.00 | 1,090.00 | 1,084.81 | -4.46% | 333,385 |
| Jul 23, 2025 | 1,141.50 | 1,153.00 | 1,135.00 | 1,140.90 | 1,135.47 | -0.05% | 58,047 |
| Jul 22, 2025 | 1,138.30 | 1,148.80 | 1,134.00 | 1,141.50 | 1,136.06 | -0.22% | 72,453 |
| Jul 21, 2025 | 1,130.00 | 1,145.40 | 1,121.00 | 1,144.00 | 1,138.55 | -0.12% | 54,801 |
| Jul 18, 2025 | 1,153.10 | 1,157.40 | 1,130.10 | 1,145.40 | 1,139.95 | -0.67% | 42,756 |
| Jul 17, 2025 | 1,130.00 | 1,201.00 | 1,130.00 | 1,153.10 | 1,147.61 | 1.14% | 215,084 |
| Jul 16, 2025 | 1,146.00 | 1,150.60 | 1,135.10 | 1,140.10 | 1,134.67 | -0.92% | 38,898 |
| Jul 15, 2025 | 1,148.80 | 1,158.90 | 1,139.00 | 1,150.70 | 1,145.22 | 0.17% | 37,984 |
| Jul 14, 2025 | 1,164.80 | 1,170.00 | 1,123.40 | 1,148.80 | 1,143.33 | 0.10% | 101,525 |
| Jul 11, 2025 | 1,145.00 | 1,159.50 | 1,135.20 | 1,147.60 | 1,142.13 | 1.09% | 74,572 |
| Jul 10, 2025 | 1,124.00 | 1,143.30 | 1,117.00 | 1,135.20 | 1,129.79 | 1.12% | 84,383 |
| Jul 9, 2025 | 1,129.40 | 1,138.00 | 1,115.10 | 1,122.60 | 1,117.25 | 0.71% | 45,742 |
| Jul 8, 2025 | 1,113.10 | 1,139.90 | 1,097.00 | 1,114.70 | 1,109.39 | 0.15% | 76,425 |
| Jul 7, 2025 | 1,153.50 | 1,153.50 | 1,105.10 | 1,113.00 | 1,107.70 | -3.39% | 68,948 |
| Jul 4, 2025 | 1,154.50 | 1,164.10 | 1,143.10 | 1,152.00 | 1,146.51 | 1.19% | 51,015 |
| Jul 3, 2025 | 1,112.20 | 1,142.20 | 1,107.00 | 1,138.40 | 1,132.98 | 2.36% | 102,160 |
| Jul 2, 2025 | 1,160.00 | 1,167.50 | 1,104.90 | 1,112.20 | 1,106.90 | -3.37% | 141,950 |
| Jul 1, 2025 | 1,190.00 | 1,209.00 | 1,139.10 | 1,151.00 | 1,145.52 | -2.13% | 180,758 |
| Jun 30, 2025 | 1,151.10 | 1,187.20 | 1,149.05 | 1,176.10 | 1,170.50 | 2.86% | 154,029 |
| Jun 27, 2025 | 1,188.40 | 1,198.00 | 1,124.30 | 1,143.45 | 1,138.00 | -2.81% | 187,932 |
| Jun 26, 2025 | 1,125.95 | 1,184.50 | 1,120.00 | 1,176.55 | 1,170.95 | 5.71% | 269,408 |
| Jun 25, 2025 | 1,144.00 | 1,166.20 | 1,103.55 | 1,113.00 | 1,107.70 | -1.34% | 179,992 |
| Jun 24, 2025 | 1,128.50 | 1,140.00 | 1,102.20 | 1,128.10 | 1,122.73 | 0.94% | 147,951 |
| Jun 23, 2025 | 1,051.20 | 1,138.10 | 1,051.20 | 1,117.55 | 1,112.23 | 3.66% | 284,421 |
| Jun 20, 2025 | 1,099.85 | 1,109.95 | 1,045.05 | 1,078.10 | 1,072.97 | -2.04% | 241,371 |
| Jun 19, 2025 | 1,092.00 | 1,124.00 | 1,085.10 | 1,100.60 | 1,095.36 | 1.27% | 340,428 |
| Jun 18, 2025 | 1,065.70 | 1,152.30 | 1,038.50 | 1,086.80 | 1,081.62 | 2.31% | 588,764 |