Lumax Auto Technologies Limited (NSE:LUMAXTECH)
India · Delayed Price · Currency is INR 1,779.30
-68.50 (-3.71%)
Apr 15, 2026, 3:30 PM IST
Lumax Auto Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1,898.00 | 1,898.00 | 1,774.00 | 1,779.30 | 1,779.30 | -3.71% | 505,678 |
| Apr 13, 2026 | 1,770.00 | 1,864.90 | 1,726.10 | 1,847.80 | 1,847.80 | 1.34% | 471,581 |
| Apr 10, 2026 | 1,751.10 | 1,848.00 | 1,742.00 | 1,823.30 | 1,823.30 | 5.66% | 685,769 |
| Apr 9, 2026 | 1,691.70 | 1,755.00 | 1,671.00 | 1,725.60 | 1,725.60 | 2.00% | 263,409 |
| Apr 8, 2026 | 1,736.30 | 1,739.00 | 1,642.00 | 1,691.70 | 1,691.70 | 3.51% | 339,538 |
| Apr 7, 2026 | 1,642.40 | 1,659.40 | 1,624.90 | 1,634.40 | 1,634.40 | -1.67% | 117,511 |
| Apr 6, 2026 | 1,616.90 | 1,760.00 | 1,594.00 | 1,662.20 | 1,662.20 | 2.99% | 539,364 |
| Apr 2, 2026 | 1,565.00 | 1,624.90 | 1,535.00 | 1,613.90 | 1,613.90 | 1.28% | 125,149 |
| Apr 1, 2026 | 1,589.80 | 1,623.90 | 1,566.00 | 1,593.50 | 1,593.50 | 4.68% | 139,816 |
| Mar 30, 2026 | 1,559.40 | 1,590.00 | 1,510.00 | 1,522.20 | 1,522.20 | -5.38% | 181,922 |
| Mar 27, 2026 | 1,605.10 | 1,624.00 | 1,587.00 | 1,608.80 | 1,608.80 | -0.89% | 210,899 |
| Mar 25, 2026 | 1,599.00 | 1,636.00 | 1,569.50 | 1,623.30 | 1,623.30 | 3.28% | 174,304 |
| Mar 24, 2026 | 1,536.80 | 1,599.00 | 1,520.00 | 1,571.80 | 1,571.80 | 6.17% | 263,243 |
| Mar 23, 2026 | 1,560.20 | 1,560.20 | 1,465.20 | 1,480.40 | 1,480.40 | -5.59% | 146,583 |
| Mar 20, 2026 | 1,563.20 | 1,620.20 | 1,552.50 | 1,568.00 | 1,568.00 | -0.46% | 134,099 |
| Mar 19, 2026 | 1,591.50 | 1,614.90 | 1,561.10 | 1,575.30 | 1,575.30 | -4.48% | 282,496 |
| Mar 18, 2026 | 1,574.90 | 1,663.00 | 1,565.00 | 1,649.20 | 1,649.20 | 5.58% | 377,273 |
| Mar 17, 2026 | 1,472.60 | 1,579.00 | 1,451.00 | 1,562.10 | 1,562.10 | 7.55% | 474,423 |
| Mar 16, 2026 | 1,440.00 | 1,465.80 | 1,394.50 | 1,452.40 | 1,452.40 | 1.28% | 233,068 |
| Mar 13, 2026 | 1,375.00 | 1,450.00 | 1,327.80 | 1,434.00 | 1,434.00 | 2.98% | 394,662 |
| Mar 12, 2026 | 1,466.00 | 1,466.00 | 1,379.90 | 1,392.50 | 1,392.50 | -5.30% | 222,556 |
| Mar 11, 2026 | 1,521.00 | 1,525.60 | 1,451.10 | 1,470.40 | 1,470.40 | -2.23% | 171,273 |
| Mar 10, 2026 | 1,510.00 | 1,521.00 | 1,486.50 | 1,503.90 | 1,503.90 | 1.84% | 142,626 |
| Mar 9, 2026 | 1,480.00 | 1,489.40 | 1,429.10 | 1,476.70 | 1,476.70 | -3.60% | 458,299 |
| Mar 6, 2026 | 1,510.00 | 1,554.80 | 1,486.00 | 1,531.90 | 1,531.90 | 1.56% | 250,412 |
| Mar 5, 2026 | 1,556.90 | 1,566.90 | 1,461.10 | 1,508.30 | 1,508.30 | -1.66% | 383,467 |
| 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 |