Skip to main content
LMW Limited (BOM:500252)
India flag India · Delayed Price · Currency is INR
14,931
+411 (2.83%)
At close: Apr 28, 2026

LMW Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614,599.0014,999.0014,479.1514,930.5514,930.552.83%1,333
Apr 27, 202614,363.9514,578.0014,338.0014,519.2014,519.201.92%147
Apr 24, 202614,399.0014,546.0014,209.3014,245.4014,245.40-1.55%65
Apr 23, 202614,490.0514,685.0014,399.0014,469.6514,469.65-0.94%73
Apr 22, 202614,450.0014,717.8014,400.0014,606.5014,606.500.95%146
Apr 21, 202614,297.4014,532.0014,090.0014,469.4014,469.402.36%262
Apr 20, 202614,309.4514,372.0014,001.0014,135.2514,135.25-1.55%146
Apr 17, 202614,032.9514,400.0014,000.0014,357.8514,357.853.70%185
Apr 16, 202613,898.8514,008.4513,700.3013,845.4513,845.450.57%236
Apr 15, 202613,898.8513,898.8513,675.0513,766.3513,766.352.03%314
Apr 13, 202613,290.0013,624.8513,200.0013,492.6013,492.60-1.25%125
Apr 10, 202613,549.5513,746.2513,499.3013,662.7513,662.752.27%113
Apr 9, 202613,639.5013,811.0013,323.2513,359.1513,359.15-2.06%158
Apr 8, 202613,499.9513,747.0013,343.8013,639.5013,639.505.31%706
Apr 7, 202613,266.0013,266.0012,852.0012,952.3512,952.35-2.50%257
Apr 6, 202612,200.0013,361.9512,069.6513,284.6013,284.607.86%2,017
Apr 2, 202612,271.0012,367.0011,999.0012,316.3012,316.30-0.74%369
Apr 1, 202612,482.2512,580.0012,231.2512,408.1512,408.153.88%1,405
Mar 30, 202612,357.0012,357.0011,729.4511,944.7011,944.70-3.68%906
Mar 27, 202613,162.1513,294.2512,200.0012,400.7012,400.70-5.25%903
Mar 25, 202613,302.0013,349.5013,023.0013,088.2013,088.20-1,168
Mar 24, 202612,731.0513,149.5012,653.0013,088.6013,088.603.75%957
Mar 23, 202613,500.0013,500.0012,471.0012,615.1512,615.15-7.88%473
Mar 20, 202614,100.0014,200.0013,601.0013,693.9513,693.95-3.68%907
Mar 19, 202614,200.0014,466.0014,000.0014,217.1014,217.10-1.27%504
Mar 18, 202614,638.8514,638.8514,370.0014,399.5014,399.500.13%45
Mar 17, 202614,309.0014,525.0014,309.0014,380.6514,380.65-0.44%31
Mar 16, 202614,580.0014,580.0013,734.9514,444.3514,444.353.20%137
Mar 13, 202614,696.5515,549.0013,900.0013,996.3013,996.30-3.77%367
Mar 12, 202614,473.9014,650.0014,419.8514,544.5014,544.500.23%128
Mar 11, 202614,616.0014,721.8014,491.3014,510.5514,510.55-0.32%57
Mar 10, 202614,715.0014,760.9514,488.8014,557.8014,557.800.16%111
Mar 9, 202614,600.0014,828.1514,459.7514,535.0514,535.05-2.21%843
Mar 6, 202614,769.0514,939.0014,639.2514,862.8014,862.800.88%178
Mar 5, 202614,701.8014,787.9514,625.0014,732.6514,732.650.71%308
Mar 4, 202614,480.0014,725.3514,200.0014,628.7014,628.701.11%150
Mar 2, 202614,200.0014,794.0014,200.0014,467.8014,467.80-2.20%176
Feb 27, 202615,525.9515,526.0014,700.0014,794.0014,794.00-4.49%115
Feb 26, 202615,600.0015,600.0015,450.0015,490.2515,490.250.21%41
Feb 25, 202615,560.0515,637.8515,429.0015,458.5015,458.50-0.20%76
Feb 24, 202615,979.9516,690.0015,450.0015,490.2015,490.20-1.26%554
Feb 23, 202615,520.0015,850.0015,438.0515,688.2015,688.201.28%469
Feb 20, 202615,155.0515,505.0014,939.0015,490.0015,490.001.87%114
Feb 19, 202615,151.4515,730.0014,989.0015,204.9515,204.95-0.86%155
Feb 18, 202615,350.0015,425.0015,302.2015,336.2515,336.25-0.41%55
Feb 17, 202615,550.0015,550.0015,072.3015,400.1015,400.101.06%63
Feb 16, 202615,241.0015,300.0014,999.9015,238.3515,238.35-0.02%115
Feb 13, 202615,386.0015,400.0015,010.0015,241.0015,241.00-1.11%134
Feb 12, 202615,671.3015,675.2015,386.0015,412.2515,412.25-2.00%110
Feb 11, 202616,073.2016,073.2015,663.9515,726.4515,726.45-2.05%97
Feb 10, 202615,828.6016,189.3515,828.6016,055.6516,055.651.42%148
Feb 9, 202615,520.0516,095.0015,502.0015,830.4015,830.401.89%375
Feb 6, 202615,988.6515,988.6515,510.0015,536.5015,536.50-1.16%69
Feb 5, 202615,931.7015,931.7015,446.5515,718.5015,718.50-0.84%81
Feb 4, 202615,666.4515,915.9515,409.9015,852.4515,852.451.78%199
Feb 3, 202615,000.0515,800.0015,000.0515,575.8015,575.806.83%763
Feb 2, 202614,300.1514,662.0014,300.1514,579.5514,579.550.13%71
Feb 1, 202614,838.9514,846.9514,550.0014,560.8014,560.80-2.14%61
Jan 30, 202614,527.9515,100.0014,445.6014,879.5514,879.552.88%105
Jan 29, 202614,515.0014,573.0014,350.0014,463.2514,463.25-0.73%58
Jan 28, 202614,799.0015,560.0014,500.0014,569.7014,569.700.06%338
Jan 27, 202613,960.0014,604.0013,915.8514,560.8514,560.852.62%66
Jan 23, 202614,159.8514,254.0014,159.8514,189.7014,189.700.21%26
Jan 22, 202614,045.4514,274.0014,002.0014,159.8514,159.853.12%50
Jan 21, 202614,199.5514,840.0013,532.2013,730.9513,730.95-0.06%468
Jan 20, 202614,030.0014,201.5513,593.8513,739.6513,739.65-2.95%223
Jan 19, 202614,985.0014,985.0014,025.0014,157.0014,157.00-3.18%79
Jan 16, 202614,259.0015,003.9014,259.0014,622.4514,622.453.07%203
Jan 14, 202614,300.0014,620.0014,100.0014,186.3014,186.301.02%136
Jan 13, 202614,185.0014,225.0014,008.4014,042.6514,042.65-1.17%69
Jan 12, 202614,599.9514,599.9514,025.3014,209.4014,209.40-1.58%238
Jan 9, 202614,575.0014,600.0014,350.0514,437.6514,437.65-0.56%647
Jan 8, 202614,590.6514,793.9514,465.0014,519.6514,519.65-0.41%123
Jan 7, 202614,860.0514,902.2514,550.0014,578.7514,578.75-2.25%258
Jan 6, 202615,228.9515,322.0014,850.4514,914.3014,914.30-1.47%218
Jan 5, 202614,960.0515,229.0014,823.0515,137.1515,137.151.42%275
Jan 2, 202614,990.0515,013.6514,886.2014,925.1514,925.15-0.14%58
Jan 1, 202615,007.9515,007.9514,865.6514,946.7514,946.75-0.20%63
Dec 31, 202515,449.4015,449.4014,740.0014,976.0014,976.001.60%60
Dec 30, 202514,862.5514,862.5514,700.0014,740.5514,740.55-0.82%72
Dec 29, 202514,800.0014,993.9514,800.0014,862.5514,862.55-0.23%22
Dec 26, 202515,015.3015,015.3014,867.0014,897.5014,897.500.25%27
Dec 24, 202515,024.0015,024.0014,850.0014,860.1514,860.15-1.24%78
Dec 23, 202514,865.0015,047.0014,835.8515,047.0015,047.001.23%22
Dec 22, 202514,931.0015,000.0014,830.0514,864.2014,864.20-0.45%62
Dec 19, 202515,045.0015,101.0014,931.0014,931.0014,931.00-0.32%27
Dec 18, 202514,975.0015,002.0014,782.4014,978.2514,978.25-0.06%80
Dec 17, 202515,000.0015,162.8514,941.0014,986.5014,986.50-1.44%69
Dec 16, 202515,393.0015,449.0015,127.0015,205.2515,205.25-1.46%117
Dec 15, 202515,311.0015,684.3015,303.4015,431.0015,431.000.46%84
Dec 12, 202515,250.0015,384.9515,202.0015,360.4015,360.400.96%163
Dec 11, 202515,078.0015,275.0014,980.0015,215.0015,215.001.28%72
Dec 10, 202515,400.0015,400.0014,979.1515,022.2515,022.25-1.65%107
Dec 9, 202514,745.0015,321.0514,610.0515,274.4015,274.403.77%78
Dec 8, 202514,921.1514,928.0014,644.4514,719.2514,719.25-1.90%132
Dec 5, 202515,080.0015,148.0514,767.2515,003.7515,003.75-0.50%174
Dec 4, 202515,010.0015,265.2514,914.0015,079.8515,079.850.12%84
Dec 3, 202515,125.0015,128.9514,889.7015,061.7015,061.700.12%74
Dec 2, 202515,130.6015,190.0014,934.0515,043.7015,043.700.06%75
Dec 1, 202515,083.0015,331.3015,002.5015,034.7015,034.70-0.44%62