Lumax Auto Technologies Limited (NSE:LUMAXTECH)
India · Delayed Price · Currency is INR 1,672.50
+53.20 (3.29%)
May 27, 2026, 3:30 PM IST
Lumax Auto Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,623.70 | 1,675.00 | 1,623.70 | 1,668.10 | 1,668.10 | 3.01% | 187,867 |
| May 26, 2026 | 1,591.00 | 1,660.90 | 1,591.00 | 1,619.30 | 1,619.30 | 1.78% | 142,396 |
| May 25, 2026 | 1,624.90 | 1,655.70 | 1,588.00 | 1,591.00 | 1,591.00 | -2.09% | 181,101 |
| May 22, 2026 | 1,656.70 | 1,656.70 | 1,607.80 | 1,624.90 | 1,624.90 | -0.29% | 137,291 |
| May 21, 2026 | 1,672.70 | 1,672.70 | 1,613.10 | 1,629.60 | 1,629.60 | -1.22% | 85,426 |
| May 20, 2026 | 1,617.00 | 1,659.90 | 1,588.80 | 1,649.80 | 1,649.80 | 1.46% | 100,431 |
| May 19, 2026 | 1,603.40 | 1,634.90 | 1,594.50 | 1,626.10 | 1,626.10 | -0.19% | 109,310 |
| May 18, 2026 | 1,600.00 | 1,648.70 | 1,554.10 | 1,629.20 | 1,629.20 | -0.42% | 275,063 |
| May 15, 2026 | 1,630.00 | 1,669.50 | 1,612.10 | 1,636.10 | 1,636.10 | -0.05% | 85,373 |
| May 14, 2026 | 1,662.20 | 1,683.90 | 1,592.10 | 1,636.90 | 1,636.90 | -0.73% | 148,815 |
| May 13, 2026 | 1,633.00 | 1,719.40 | 1,633.00 | 1,649.00 | 1,649.00 | 0.55% | 119,632 |
| May 12, 2026 | 1,690.90 | 1,700.00 | 1,630.20 | 1,640.00 | 1,640.00 | -3.81% | 122,213 |
| May 11, 2026 | 1,736.10 | 1,765.50 | 1,696.80 | 1,705.00 | 1,705.00 | -1.79% | 170,731 |
| May 8, 2026 | 1,707.30 | 1,759.70 | 1,700.00 | 1,736.10 | 1,736.10 | 1.69% | 210,446 |
| May 7, 2026 | 1,669.70 | 1,719.00 | 1,653.80 | 1,707.30 | 1,707.30 | 3.84% | 524,275 |
| May 6, 2026 | 1,575.00 | 1,648.40 | 1,571.50 | 1,644.20 | 1,644.20 | 5.28% | 288,796 |
| May 5, 2026 | 1,568.30 | 1,594.50 | 1,553.30 | 1,561.70 | 1,561.70 | -0.42% | 159,746 |
| May 4, 2026 | 1,647.90 | 1,653.60 | 1,540.10 | 1,568.30 | 1,568.30 | -3.27% | 411,438 |
| Apr 30, 2026 | 1,600.00 | 1,645.00 | 1,537.90 | 1,621.40 | 1,621.40 | 0.68% | 361,982 |
| Apr 29, 2026 | 1,674.80 | 1,680.30 | 1,604.00 | 1,610.40 | 1,610.40 | -3.17% | 245,540 |
| Apr 28, 2026 | 1,747.60 | 1,757.00 | 1,660.00 | 1,663.20 | 1,663.20 | -4.83% | 234,296 |
| Apr 27, 2026 | 1,726.00 | 1,760.00 | 1,726.00 | 1,747.60 | 1,747.60 | 1.19% | 125,806 |
| Apr 24, 2026 | 1,800.00 | 1,811.90 | 1,720.80 | 1,727.00 | 1,727.00 | -3.31% | 193,326 |
| Apr 23, 2026 | 1,794.40 | 1,808.30 | 1,753.20 | 1,786.20 | 1,786.20 | -0.46% | 126,369 |
| Apr 22, 2026 | 1,774.80 | 1,839.00 | 1,770.00 | 1,794.40 | 1,794.40 | 1.10% | 258,551 |
| Apr 21, 2026 | 1,795.40 | 1,803.20 | 1,766.00 | 1,774.80 | 1,774.80 | -1.15% | 110,375 |
| Apr 20, 2026 | 1,750.00 | 1,810.10 | 1,750.00 | 1,795.40 | 1,795.40 | 0.03% | 225,627 |
| Apr 17, 2026 | 1,800.00 | 1,807.00 | 1,780.00 | 1,794.90 | 1,794.90 | -0.21% | 173,029 |
| Apr 16, 2026 | 1,811.20 | 1,811.20 | 1,731.30 | 1,798.60 | 1,798.60 | 1.08% | 346,916 |
| 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 |