Lumax Auto Technologies Limited (NSE:LUMAXTECH)
India · Delayed Price · Currency is INR 1,278.00
-20.50 (-1.58%)
Sep 29, 2025, 12:08 PM IST
Lumax Auto Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |