Lumax Industries Limited (BOM:517206)
India
· Delayed Price · Currency is INR 5,243.20
-343.60 (-6.15%)
At close: Mar 9, 2026
Lumax Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,749.00 | 5,749.00 | 5,200.00 | 5,243.20 | 5,243.20 | -6.15% | 1,235 |
| Mar 6, 2026 | 5,665.10 | 5,730.00 | 5,510.30 | 5,586.80 | 5,586.80 | -2.49% | 806 |
| Mar 5, 2026 | 5,701.95 | 5,755.90 | 5,573.85 | 5,729.60 | 5,729.60 | 1.13% | 492 |
| Mar 4, 2026 | 5,850.00 | 5,860.00 | 5,621.25 | 5,665.40 | 5,665.40 | -4.90% | 1,162 |
| Mar 2, 2026 | 5,000.00 | 6,108.70 | 5,000.00 | 5,957.45 | 5,957.45 | -1.38% | 814 |
| Feb 27, 2026 | 6,041.05 | 6,132.35 | 5,940.00 | 6,040.70 | 6,040.70 | -0.50% | 1,168 |
| Feb 26, 2026 | 6,260.45 | 6,260.45 | 6,030.00 | 6,071.30 | 6,071.30 | -2.16% | 864 |
| Feb 25, 2026 | 6,025.90 | 6,242.25 | 5,985.00 | 6,205.40 | 6,205.40 | 4.13% | 851 |
| Feb 24, 2026 | 6,023.70 | 6,023.70 | 5,890.55 | 5,959.40 | 5,959.40 | -2.48% | 903 |
| Feb 23, 2026 | 6,450.00 | 6,450.00 | 6,065.50 | 6,111.05 | 6,111.05 | -0.35% | 667 |
| Feb 20, 2026 | 6,019.10 | 6,230.00 | 5,895.10 | 6,132.70 | 6,132.70 | 2.11% | 1,576 |
| Feb 19, 2026 | 6,384.95 | 6,384.95 | 5,975.10 | 6,005.75 | 6,005.75 | -3.09% | 1,357 |
| Feb 18, 2026 | 6,360.00 | 6,446.30 | 6,150.00 | 6,197.40 | 6,197.40 | 0.46% | 859 |
| Feb 17, 2026 | 6,400.75 | 6,425.05 | 6,135.00 | 6,168.75 | 6,168.75 | -1.21% | 1,355 |
| Feb 16, 2026 | 6,150.00 | 6,380.20 | 6,140.00 | 6,244.60 | 6,244.60 | 1.30% | 1,582 |
| Feb 13, 2026 | 6,340.35 | 6,633.80 | 6,121.60 | 6,164.75 | 6,164.75 | -3.83% | 3,095 |
| Feb 12, 2026 | 6,487.95 | 6,531.40 | 6,286.45 | 6,410.45 | 6,410.45 | -4.31% | 3,317 |
| Feb 11, 2026 | 6,140.00 | 6,969.90 | 5,966.25 | 6,698.90 | 6,698.90 | 8.76% | 21,604 |
| Feb 10, 2026 | 5,132.05 | 6,161.45 | 5,100.80 | 6,159.25 | 6,159.25 | 19.96% | 15,064 |
| Feb 9, 2026 | 4,706.40 | 5,167.90 | 4,706.40 | 5,134.55 | 5,134.55 | 4.19% | 560 |
| Feb 6, 2026 | 5,093.70 | 5,093.70 | 4,882.00 | 4,928.15 | 4,928.15 | -3.25% | 978 |
| Feb 5, 2026 | 5,250.00 | 5,314.40 | 5,040.05 | 5,093.70 | 5,093.70 | -3.71% | 482 |
| Feb 4, 2026 | 5,176.10 | 5,354.00 | 5,173.55 | 5,290.15 | 5,290.15 | 2.20% | 490 |
| Feb 3, 2026 | 4,865.00 | 5,217.10 | 4,865.00 | 5,176.45 | 5,176.45 | 8.14% | 1,007 |
| Feb 2, 2026 | 4,666.00 | 4,833.85 | 4,516.00 | 4,786.80 | 4,786.80 | 2.20% | 431 |
| Feb 1, 2026 | 4,867.50 | 4,867.50 | 4,666.00 | 4,683.90 | 4,683.90 | -3.77% | 355 |
| Jan 30, 2026 | 4,716.00 | 4,895.30 | 4,716.00 | 4,867.40 | 4,867.40 | 1.30% | 352 |
| Jan 29, 2026 | 4,695.00 | 4,850.00 | 4,665.90 | 4,804.80 | 4,804.80 | 1.87% | 1,936 |
| Jan 28, 2026 | 4,717.35 | 4,735.80 | 4,600.00 | 4,716.70 | 4,716.70 | 0.15% | 630 |
| Jan 27, 2026 | 4,763.00 | 4,763.00 | 4,544.95 | 4,709.45 | 4,709.45 | 1.65% | 540 |
| Jan 23, 2026 | 4,891.45 | 4,921.15 | 4,600.00 | 4,633.05 | 4,633.05 | -6.61% | 1,097 |
| Jan 22, 2026 | 4,820.05 | 5,010.00 | 4,820.05 | 4,961.15 | 4,961.15 | 3.57% | 1,160 |
| Jan 21, 2026 | 5,163.45 | 5,173.50 | 4,716.10 | 4,789.95 | 4,789.95 | -8.04% | 1,881 |
| Jan 20, 2026 | 5,345.00 | 5,357.95 | 5,140.25 | 5,208.45 | 5,208.45 | -2.77% | 1,026 |
| Jan 19, 2026 | 5,491.10 | 5,491.10 | 5,319.00 | 5,357.00 | 5,357.00 | -2.44% | 483 |
| Jan 16, 2026 | 5,536.00 | 5,536.80 | 5,440.00 | 5,491.05 | 5,491.05 | -1.11% | 582 |
| Jan 14, 2026 | 5,594.95 | 5,594.95 | 5,345.25 | 5,552.80 | 5,552.80 | 1.07% | 1,276 |
| Jan 13, 2026 | 5,690.00 | 5,690.00 | 5,451.95 | 5,494.25 | 5,494.25 | -1.88% | 1,033 |
| Jan 12, 2026 | 5,445.50 | 5,666.10 | 5,376.10 | 5,599.70 | 5,599.70 | 2.34% | 1,113 |
| Jan 9, 2026 | 5,517.50 | 5,735.15 | 5,391.00 | 5,471.50 | 5,471.50 | -1.43% | 1,664 |
| Jan 8, 2026 | 5,550.00 | 5,667.45 | 5,464.00 | 5,550.85 | 5,550.85 | -0.73% | 2,458 |
| Jan 7, 2026 | 5,510.00 | 5,630.00 | 5,473.50 | 5,591.65 | 5,591.65 | -0.17% | 1,106 |
| Jan 6, 2026 | 5,713.55 | 5,829.80 | 5,511.30 | 5,601.00 | 5,601.00 | -2.05% | 3,312 |
| Jan 5, 2026 | 5,400.00 | 5,873.00 | 5,400.00 | 5,718.25 | 5,718.25 | 7.44% | 6,340 |
| Jan 2, 2026 | 5,100.00 | 5,400.00 | 5,090.55 | 5,322.05 | 5,322.05 | 4.78% | 1,167 |
| Jan 1, 2026 | 5,222.20 | 5,324.45 | 5,019.75 | 5,079.25 | 5,079.25 | -2.74% | 907 |
| Dec 31, 2025 | 5,111.00 | 5,272.40 | 5,093.25 | 5,222.15 | 5,222.15 | 0.47% | 360 |
| Dec 30, 2025 | 5,281.05 | 5,383.15 | 5,150.00 | 5,197.95 | 5,197.95 | -3.06% | 971 |
| Dec 29, 2025 | 5,450.55 | 5,450.55 | 5,303.00 | 5,362.25 | 5,362.25 | -2.17% | 714 |
| Dec 26, 2025 | 5,545.30 | 5,556.50 | 5,450.00 | 5,481.00 | 5,481.00 | -1.16% | 353 |
| Dec 24, 2025 | 5,599.00 | 5,692.35 | 5,540.05 | 5,545.30 | 5,545.30 | -1.81% | 342 |
| Dec 23, 2025 | 5,712.30 | 5,747.50 | 5,620.10 | 5,647.70 | 5,647.70 | -1.38% | 725 |
| Dec 22, 2025 | 5,669.95 | 5,739.75 | 5,602.80 | 5,726.85 | 5,726.85 | 2.31% | 415 |
| Dec 19, 2025 | 5,525.00 | 5,660.00 | 5,516.85 | 5,597.70 | 5,597.70 | 1.76% | 357 |
| Dec 18, 2025 | 5,473.05 | 5,650.00 | 5,369.55 | 5,500.80 | 5,500.80 | 0.07% | 991 |
| Dec 17, 2025 | 5,488.00 | 5,573.10 | 5,476.15 | 5,496.70 | 5,496.70 | 0.16% | 384 |
| Dec 16, 2025 | 5,622.85 | 5,622.85 | 5,470.00 | 5,488.05 | 5,488.05 | -2.40% | 447 |
| Dec 15, 2025 | 5,526.05 | 5,648.70 | 5,498.90 | 5,622.85 | 5,622.85 | 2.08% | 362 |
| Dec 12, 2025 | 5,586.00 | 5,625.80 | 5,483.35 | 5,508.25 | 5,508.25 | -1.39% | 506 |
| Dec 11, 2025 | 5,602.00 | 5,659.10 | 5,572.95 | 5,585.90 | 5,585.90 | -0.52% | 357 |
| Dec 10, 2025 | 5,749.75 | 5,766.60 | 5,576.80 | 5,615.05 | 5,615.05 | -2.46% | 599 |
| Dec 9, 2025 | 5,570.00 | 5,775.60 | 5,440.30 | 5,756.70 | 5,756.70 | 2.33% | 1,131 |
| Dec 8, 2025 | 5,676.00 | 5,826.55 | 5,601.00 | 5,625.40 | 5,625.40 | -0.81% | 760 |
| Dec 5, 2025 | 5,707.30 | 5,865.00 | 5,617.50 | 5,671.45 | 5,671.45 | -0.41% | 1,890 |
| Dec 4, 2025 | 5,695.00 | 5,730.00 | 5,605.05 | 5,694.65 | 5,694.65 | -0.31% | 409 |
| Dec 3, 2025 | 5,594.25 | 5,725.00 | 5,513.15 | 5,712.35 | 5,712.35 | 2.11% | 697 |
| Dec 2, 2025 | 5,600.05 | 5,707.10 | 5,555.00 | 5,594.25 | 5,594.25 | -1.58% | 879 |
| Dec 1, 2025 | 5,592.75 | 5,775.80 | 5,592.75 | 5,683.80 | 5,683.80 | 1.63% | 1,183 |
| Nov 28, 2025 | 5,378.80 | 5,656.00 | 5,378.80 | 5,592.75 | 5,592.75 | 3.84% | 1,861 |
| Nov 27, 2025 | 5,485.25 | 5,523.65 | 5,374.65 | 5,385.80 | 5,385.80 | -1.80% | 652 |
| Nov 26, 2025 | 5,650.10 | 5,813.95 | 5,460.00 | 5,484.75 | 5,484.75 | -1.22% | 3,522 |
| Nov 25, 2025 | 5,004.05 | 5,790.85 | 4,996.30 | 5,552.35 | 5,552.35 | 10.87% | 4,602 |
| Nov 24, 2025 | 5,127.45 | 5,127.45 | 4,949.15 | 5,008.05 | 5,008.05 | -0.57% | 218 |
| Nov 21, 2025 | 5,005.60 | 5,094.40 | 4,965.00 | 5,036.80 | 5,036.80 | -0.59% | 515 |
| Nov 20, 2025 | 5,096.00 | 5,242.00 | 5,000.00 | 5,066.80 | 5,066.80 | -0.58% | 682 |
| Nov 19, 2025 | 5,075.00 | 5,130.00 | 5,051.85 | 5,096.40 | 5,096.40 | -0.07% | 281 |
| Nov 18, 2025 | 5,165.60 | 5,165.60 | 5,060.00 | 5,099.95 | 5,099.95 | -1.38% | 446 |
| Nov 17, 2025 | 5,005.70 | 5,279.05 | 5,005.70 | 5,171.25 | 5,171.25 | 5.37% | 1,386 |
| Nov 14, 2025 | 4,838.00 | 4,977.40 | 4,838.00 | 4,907.85 | 4,907.85 | -0.41% | 409 |
| Nov 13, 2025 | 5,010.50 | 5,032.70 | 4,900.05 | 4,927.95 | 4,927.95 | -1.98% | 557 |
| Nov 12, 2025 | 4,944.75 | 5,060.00 | 4,876.55 | 5,027.35 | 5,027.35 | 1.13% | 1,338 |
| Nov 11, 2025 | 4,765.00 | 5,000.00 | 4,762.10 | 4,971.20 | 4,971.20 | 2.16% | 886 |
| Nov 10, 2025 | 4,501.20 | 4,945.00 | 4,501.20 | 4,866.20 | 4,866.20 | 6.43% | 3,180 |
| Nov 7, 2025 | 4,850.95 | 5,065.85 | 4,474.85 | 4,572.15 | 4,572.15 | -5.74% | 2,894 |
| Nov 6, 2025 | 5,109.85 | 5,140.75 | 4,786.25 | 4,850.65 | 4,850.65 | -1.89% | 1,565 |
| Nov 4, 2025 | 5,034.85 | 5,050.00 | 4,927.60 | 4,943.95 | 4,943.95 | -1.32% | 606 |
| Nov 3, 2025 | 4,989.00 | 5,063.20 | 4,888.00 | 5,009.85 | 5,009.85 | 0.36% | 674 |
| Oct 31, 2025 | 4,950.00 | 5,045.00 | 4,950.00 | 4,991.80 | 4,991.80 | 1.55% | 304 |
| Oct 30, 2025 | 4,972.05 | 4,973.55 | 4,881.30 | 4,915.80 | 4,915.80 | -1.41% | 869 |
| Oct 29, 2025 | 5,031.55 | 5,031.55 | 4,937.40 | 4,986.20 | 4,986.20 | -0.67% | 694 |
| Oct 28, 2025 | 4,990.00 | 5,116.55 | 4,984.20 | 5,020.05 | 5,020.05 | 1.30% | 1,270 |
| Oct 27, 2025 | 4,970.60 | 5,033.45 | 4,928.05 | 4,955.80 | 4,955.80 | -0.34% | 847 |
| Oct 24, 2025 | 5,007.05 | 5,035.40 | 4,918.55 | 4,972.70 | 4,972.70 | -0.75% | 757 |
| Oct 23, 2025 | 5,263.05 | 5,280.20 | 4,963.45 | 5,010.50 | 5,010.50 | -4.78% | 1,013 |
| Oct 21, 2025 | 5,135.05 | 5,293.15 | 5,135.05 | 5,262.05 | 5,262.05 | 2.49% | 700 |
| Oct 20, 2025 | 5,010.60 | 5,160.00 | 5,010.60 | 5,134.20 | 5,134.20 | 2.60% | 1,453 |
| Oct 17, 2025 | 4,905.05 | 5,043.00 | 4,901.05 | 5,003.95 | 5,003.95 | 0.76% | 378 |
| Oct 16, 2025 | 5,050.05 | 5,095.20 | 4,947.00 | 4,966.15 | 4,966.15 | -1.66% | 694 |
| Oct 15, 2025 | 4,789.40 | 5,090.00 | 4,789.40 | 5,050.20 | 5,050.20 | 5.37% | 1,636 |
| Oct 14, 2025 | 4,806.65 | 4,855.80 | 4,708.00 | 4,792.90 | 4,792.90 | 0.10% | 930 |