Skip to main content
Lumax Auto Technologies Limited (BOM:532796)
India flag India · Delayed Price · Currency is INR
1,478.55
-52.40 (-3.42%)
At close: Mar 9, 2026

Lumax Auto Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,469.001,491.701,430.001,478.551,478.55-3.42%12,480
Mar 6, 20261,515.501,540.351,486.551,530.951,530.951.02%11,224
Mar 5, 20261,559.201,563.301,461.051,515.451,515.45-1.04%26,527
Mar 4, 20261,601.051,605.501,524.001,531.451,531.45-8.37%42,569
Mar 2, 20261,526.051,735.351,526.051,671.401,671.40-4.94%48,275
Feb 27, 20261,766.001,810.951,725.351,758.251,758.250.64%13,433
Feb 26, 20261,726.901,758.001,711.251,747.101,747.101.17%22,351
Feb 25, 20261,675.051,766.501,675.051,726.851,726.853.22%34,723
Feb 24, 20261,698.051,707.901,646.701,672.951,672.950.73%7,481
Feb 23, 20261,720.401,737.351,654.001,660.901,660.90-3.41%4,059
Feb 20, 20261,663.301,734.151,661.501,719.501,719.503.39%8,516
Feb 19, 20261,704.801,743.501,656.001,663.201,663.20-1.66%29,520
Feb 18, 20261,638.251,701.501,637.651,691.301,691.303.42%11,021
Feb 17, 20261,651.051,664.801,616.301,635.351,635.35-0.94%8,492
Feb 16, 20261,622.051,740.201,615.701,650.901,650.901.81%27,386
Feb 13, 20261,763.901,763.901,602.051,621.551,621.55-9.42%71,140
Feb 12, 20261,750.001,823.751,663.701,790.251,790.253.28%106,357
Feb 11, 20261,664.251,752.001,633.301,733.351,733.355.71%53,134
Feb 10, 20261,532.551,683.551,522.451,639.701,639.705.62%42,255
Feb 9, 20261,475.301,565.351,475.301,552.451,552.455.62%7,585
Feb 6, 20261,524.651,524.651,447.351,469.901,469.90-3.59%11,337
Feb 5, 20261,525.651,545.651,494.951,524.701,524.700.04%5,639
Feb 4, 20261,470.001,537.001,438.001,524.151,524.153.50%29,805
Feb 3, 20261,410.301,480.801,394.301,472.651,472.657.11%29,069
Feb 2, 20261,270.451,385.151,226.201,374.901,374.906.94%12,031
Feb 1, 20261,349.951,350.001,267.301,285.651,285.65-4.67%9,506
Jan 30, 20261,310.001,367.001,304.501,348.701,348.701.74%9,211
Jan 29, 20261,316.151,360.001,287.051,325.651,325.65-0.59%14,595
Jan 28, 20261,353.701,372.601,296.051,333.501,333.50-1.81%17,828
Jan 27, 20261,358.001,370.601,311.301,358.101,358.10-1.43%23,114
Jan 23, 20261,388.901,399.151,353.601,377.851,377.85-0.79%10,409
Jan 22, 20261,450.001,450.001,364.601,388.801,388.80-0.32%6,175
Jan 21, 20261,362.201,417.451,362.201,393.201,393.202.31%8,984
Jan 20, 20261,508.601,508.601,351.951,361.701,361.70-7.93%11,681
Jan 19, 20261,516.451,522.451,474.001,479.001,479.00-4.07%13,272
Jan 16, 20261,558.701,558.701,512.301,541.701,541.700.68%9,056
Jan 14, 20261,496.401,547.001,488.351,531.251,531.252.34%6,796
Jan 13, 20261,547.851,547.851,467.501,496.301,496.30-0.89%8,775
Jan 12, 20261,536.701,545.001,468.001,509.701,509.70-1.70%20,141
Jan 9, 20261,584.851,609.201,523.301,535.801,535.80-3.09%21,946
Jan 8, 20261,679.401,679.401,569.601,584.851,584.85-5.00%9,468
Jan 7, 20261,646.051,690.851,634.551,668.201,668.20-0.18%10,088
Jan 6, 20261,679.851,698.401,662.001,671.201,671.20-0.51%2,586
Jan 5, 20261,699.851,702.401,645.401,679.851,679.851.56%8,448
Jan 2, 20261,649.951,664.001,588.151,654.101,654.102.39%13,586
Jan 1, 20261,542.601,648.501,542.601,615.551,615.554.74%37,966
Dec 31, 20251,517.201,550.001,495.301,542.501,542.501.67%4,362
Dec 30, 20251,498.301,528.151,477.001,517.151,517.151.26%7,184
Dec 29, 20251,482.051,519.001,481.001,498.251,498.25-1.23%4,629
Dec 26, 20251,535.351,562.801,510.701,516.951,516.95-2.19%9,321
Dec 24, 20251,561.251,576.001,545.101,550.901,550.90-1.62%8,591
Dec 23, 20251,584.051,617.201,560.201,576.451,576.45-0.48%14,295
Dec 22, 20251,555.051,596.001,530.201,584.051,584.052.83%8,931
Dec 19, 20251,450.501,550.001,450.501,540.401,540.406.20%12,981
Dec 18, 20251,432.601,469.001,396.801,450.501,450.500.25%19,626
Dec 17, 20251,505.001,505.001,435.101,446.951,446.95-3.42%7,763
Dec 16, 20251,575.301,575.301,468.451,498.151,498.15-4.90%12,698
Dec 15, 20251,480.801,597.201,480.801,575.301,575.306.39%19,358
Dec 12, 20251,479.051,483.901,452.101,480.751,480.750.11%9,167
Dec 11, 20251,473.451,497.151,465.301,479.051,479.050.38%3,675
Dec 10, 20251,521.251,528.201,461.951,473.501,473.50-2.65%11,723
Dec 9, 20251,443.001,518.001,407.501,513.651,513.651.93%16,808
Dec 8, 20251,525.951,545.351,476.251,485.001,485.00-2.62%17,490
Dec 5, 20251,543.101,560.301,520.101,524.901,524.90-2.22%5,419
Dec 4, 20251,556.251,571.901,538.051,559.501,559.500.48%5,087
Dec 3, 20251,579.951,579.951,534.901,552.001,552.000.11%8,540
Dec 2, 20251,517.601,563.601,517.601,550.301,550.302.16%7,037
Dec 1, 20251,556.951,580.951,487.401,517.551,517.55-1.09%13,724
Nov 28, 20251,479.201,540.001,479.201,534.351,534.352.42%10,028
Nov 27, 20251,505.901,514.551,482.601,498.101,498.10-0.51%15,582
Nov 26, 20251,467.601,524.951,462.201,505.851,505.852.21%13,250
Nov 25, 20251,391.701,492.501,385.001,473.301,473.304.32%13,924
Nov 24, 20251,334.651,425.001,334.651,412.251,412.255.95%18,937
Nov 21, 20251,417.951,417.951,329.701,333.001,333.00-4.24%7,500
Nov 20, 20251,418.951,418.951,383.601,392.001,392.00-0.34%8,905
Nov 19, 20251,365.301,424.301,365.301,396.801,396.802.39%8,864
Nov 18, 20251,467.951,467.951,357.551,364.251,364.25-6.56%31,533
Nov 17, 20251,499.951,499.951,412.001,460.051,460.052.12%11,074
Nov 14, 20251,410.451,440.001,410.451,429.801,429.800.45%5,529
Nov 13, 20251,407.951,460.001,402.551,423.401,423.40-0.20%17,659
Nov 12, 20251,426.951,446.001,393.951,426.201,426.20-0.12%13,375
Nov 11, 20251,386.501,467.701,348.851,427.851,427.852.99%70,316
Nov 10, 20251,281.851,425.851,275.501,386.351,386.3515.70%114,081
Nov 7, 20251,155.351,217.351,129.351,198.201,198.203.71%19,922
Nov 6, 20251,209.951,209.951,146.601,155.351,155.35-3.64%5,279
Nov 4, 20251,140.651,224.901,140.651,198.951,198.953.83%9,379
Nov 3, 20251,159.801,162.301,130.701,154.751,154.752.04%6,542
Oct 31, 20251,136.301,142.751,120.901,131.651,131.65-0.30%2,368
Oct 30, 20251,150.001,152.001,132.051,135.101,135.10-1.59%2,522
Oct 29, 20251,155.001,166.151,150.001,153.401,153.40-0.40%5,536
Oct 28, 20251,149.801,170.001,139.651,158.051,158.050.96%7,066
Oct 27, 20251,136.051,160.051,136.051,147.001,147.000.17%1,796
Oct 24, 20251,165.001,202.601,135.201,145.101,145.10-1.87%11,082
Oct 23, 20251,170.551,193.801,160.501,166.901,166.90-1.77%4,611
Oct 21, 20251,174.651,192.001,173.101,187.901,187.901.13%3,613
Oct 20, 20251,189.851,217.151,166.301,174.651,174.65-0.69%4,249
Oct 17, 20251,183.201,187.801,155.051,182.851,182.85-0.42%9,238
Oct 16, 20251,174.851,216.001,166.401,187.801,187.801.83%5,173
Oct 15, 20251,135.151,171.951,124.351,166.401,166.402.30%12,879
Oct 14, 20251,162.051,200.901,125.801,140.151,140.15-3.47%11,147