LMW Limited (NSE:LMW)
India
· Delayed Price · Currency is INR 14,562
-268 (-1.81%)
At close: Mar 9, 2026
LMW Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14,775.00 | 14,883.00 | 14,494.00 | 14,562.00 | 14,562.00 | -1.81% | 8,987 |
| Mar 6, 2026 | 14,660.00 | 14,970.00 | 14,653.00 | 14,830.00 | 14,830.00 | 0.67% | 2,759 |
| Mar 5, 2026 | 14,789.00 | 14,789.00 | 14,601.00 | 14,732.00 | 14,732.00 | 0.33% | 1,891 |
| Mar 4, 2026 | 14,490.00 | 14,794.00 | 14,200.00 | 14,683.00 | 14,683.00 | 1.28% | 4,335 |
| Mar 2, 2026 | 14,500.00 | 14,970.00 | 14,417.00 | 14,497.00 | 14,497.00 | -1.80% | 5,083 |
| Feb 27, 2026 | 15,500.00 | 15,619.00 | 14,625.00 | 14,763.00 | 14,763.00 | -4.77% | 10,105 |
| Feb 26, 2026 | 15,624.00 | 15,624.00 | 15,456.00 | 15,502.00 | 15,502.00 | -0.14% | 1,227 |
| Feb 25, 2026 | 15,547.00 | 15,668.00 | 15,450.00 | 15,524.00 | 15,524.00 | 0.05% | 1,102 |
| Feb 24, 2026 | 15,600.00 | 15,716.00 | 15,461.00 | 15,517.00 | 15,517.00 | -1.01% | 2,298 |
| Feb 23, 2026 | 15,512.00 | 15,853.00 | 15,450.00 | 15,675.00 | 15,675.00 | 1.92% | 2,998 |
| Feb 20, 2026 | 15,186.00 | 15,540.00 | 14,950.00 | 15,380.00 | 15,380.00 | 1.28% | 2,671 |
| Feb 19, 2026 | 15,305.00 | 15,746.00 | 14,693.00 | 15,186.00 | 15,186.00 | -0.96% | 6,673 |
| Feb 18, 2026 | 15,327.00 | 15,449.00 | 15,257.00 | 15,333.00 | 15,333.00 | -0.25% | 777 |
| Feb 17, 2026 | 15,207.00 | 15,419.00 | 15,096.00 | 15,372.00 | 15,372.00 | 1.25% | 1,458 |
| Feb 16, 2026 | 15,170.00 | 15,300.00 | 14,961.00 | 15,182.00 | 15,182.00 | 0.03% | 1,890 |
| Feb 13, 2026 | 15,416.00 | 15,429.00 | 14,937.00 | 15,177.00 | 15,177.00 | -1.55% | 2,436 |
| Feb 12, 2026 | 15,739.00 | 15,760.00 | 15,351.00 | 15,416.00 | 15,416.00 | -2.05% | 2,750 |
| Feb 11, 2026 | 16,000.00 | 16,079.00 | 15,656.00 | 15,739.00 | 15,739.00 | -2.34% | 2,911 |
| Feb 10, 2026 | 15,905.00 | 16,180.00 | 15,847.00 | 16,116.00 | 16,116.00 | 1.15% | 5,023 |
| Feb 9, 2026 | 15,792.00 | 16,100.00 | 15,483.00 | 15,932.00 | 15,932.00 | 2.55% | 3,990 |
| Feb 6, 2026 | 15,760.00 | 15,799.00 | 15,500.00 | 15,536.00 | 15,536.00 | -0.96% | 835 |
| Feb 5, 2026 | 15,884.00 | 15,884.00 | 15,436.00 | 15,686.00 | 15,686.00 | -1.02% | 2,939 |
| Feb 4, 2026 | 15,600.00 | 15,900.00 | 15,367.00 | 15,847.00 | 15,847.00 | 1.71% | 4,682 |
| Feb 3, 2026 | 15,190.00 | 15,819.00 | 15,001.00 | 15,580.00 | 15,580.00 | 6.96% | 15,314 |
| Feb 2, 2026 | 14,558.00 | 14,756.00 | 14,239.00 | 14,566.00 | 14,566.00 | 0.05% | 1,622 |
| Feb 1, 2026 | 14,925.00 | 14,947.00 | 14,500.00 | 14,558.00 | 14,558.00 | -2.43% | 1,479 |
| Jan 30, 2026 | 14,516.00 | 15,130.00 | 14,444.00 | 14,920.00 | 14,920.00 | 2.88% | 2,967 |
| Jan 29, 2026 | 14,500.00 | 14,600.00 | 14,335.00 | 14,503.00 | 14,503.00 | -0.05% | 3,656 |
| Jan 28, 2026 | 14,425.00 | 14,720.00 | 14,425.00 | 14,510.00 | 14,510.00 | -0.20% | 2,125 |
| Jan 27, 2026 | 13,850.00 | 14,599.00 | 13,850.00 | 14,539.00 | 14,539.00 | 2.42% | 3,568 |
| Jan 23, 2026 | 14,163.00 | 14,281.00 | 14,144.00 | 14,195.00 | 14,195.00 | -0.06% | 1,759 |
| Jan 22, 2026 | 13,970.00 | 14,247.00 | 13,823.00 | 14,203.00 | 14,203.00 | 3.21% | 2,168 |
| Jan 21, 2026 | 13,740.00 | 13,909.00 | 13,532.00 | 13,761.00 | 13,761.00 | 0.15% | 3,272 |
| Jan 20, 2026 | 14,195.00 | 14,237.00 | 13,500.00 | 13,740.00 | 13,740.00 | -3.20% | 7,741 |
| Jan 19, 2026 | 14,761.00 | 14,799.00 | 14,050.00 | 14,194.00 | 14,194.00 | -3.84% | 2,555 |
| Jan 16, 2026 | 14,305.00 | 14,903.00 | 14,230.00 | 14,761.00 | 14,761.00 | 3.70% | 6,794 |
| Jan 14, 2026 | 14,156.00 | 14,666.00 | 14,000.00 | 14,234.00 | 14,234.00 | 1.06% | 6,880 |
| Jan 13, 2026 | 14,185.00 | 14,269.00 | 14,000.00 | 14,085.00 | 14,085.00 | -0.69% | 3,989 |
| Jan 12, 2026 | 14,590.00 | 14,590.00 | 14,058.00 | 14,183.00 | 14,183.00 | -1.65% | 3,676 |
| Jan 9, 2026 | 14,650.00 | 14,650.00 | 14,350.00 | 14,421.00 | 14,421.00 | -0.99% | 2,584 |
| Jan 8, 2026 | 14,649.00 | 14,791.00 | 14,451.00 | 14,565.00 | 14,565.00 | -0.17% | 3,115 |
| Jan 7, 2026 | 14,914.00 | 15,018.00 | 14,545.00 | 14,590.00 | 14,590.00 | -2.15% | 4,063 |
| Jan 6, 2026 | 15,151.00 | 15,341.00 | 14,869.00 | 14,911.00 | 14,911.00 | -1.67% | 3,000 |
| Jan 5, 2026 | 15,040.00 | 15,229.00 | 14,924.00 | 15,165.00 | 15,165.00 | 1.41% | 5,487 |
| Jan 2, 2026 | 15,069.00 | 15,069.00 | 14,895.00 | 14,954.00 | 14,954.00 | -0.21% | 1,045 |
| Jan 1, 2026 | 14,911.00 | 15,100.00 | 14,900.00 | 14,985.00 | 14,985.00 | 0.01% | 1,037 |
| Dec 31, 2025 | 14,665.00 | 15,086.00 | 14,665.00 | 14,983.00 | 14,983.00 | 1.74% | 1,286 |
| Dec 30, 2025 | 14,878.00 | 14,879.00 | 14,653.00 | 14,727.00 | 14,727.00 | -0.77% | 1,095 |
| Dec 29, 2025 | 14,751.00 | 15,002.00 | 14,751.00 | 14,841.00 | 14,841.00 | -0.28% | 830 |
| Dec 26, 2025 | 14,974.00 | 15,050.00 | 14,821.00 | 14,883.00 | 14,883.00 | 0.07% | 1,174 |
| Dec 24, 2025 | 15,003.00 | 15,042.00 | 14,806.00 | 14,872.00 | 14,872.00 | -0.87% | 1,472 |
| Dec 23, 2025 | 14,990.00 | 15,098.00 | 14,840.00 | 15,002.00 | 15,002.00 | 0.39% | 3,159 |
| Dec 22, 2025 | 14,900.00 | 15,089.00 | 14,828.00 | 14,943.00 | 14,943.00 | -0.15% | 2,488 |
| Dec 19, 2025 | 15,165.00 | 15,165.00 | 14,845.00 | 14,965.00 | 14,965.00 | -0.20% | 2,253 |
| Dec 18, 2025 | 15,070.00 | 15,074.00 | 14,833.00 | 14,995.00 | 14,995.00 | - | 1,160 |
| Dec 17, 2025 | 15,213.00 | 15,219.00 | 14,945.00 | 14,995.00 | 14,995.00 | -1.35% | 811 |
| Dec 16, 2025 | 15,349.00 | 15,469.00 | 15,050.00 | 15,200.00 | 15,200.00 | -1.38% | 2,220 |
| Dec 15, 2025 | 15,423.00 | 15,601.00 | 15,273.00 | 15,413.00 | 15,413.00 | 0.21% | 1,767 |
| Dec 12, 2025 | 15,218.00 | 15,450.00 | 15,140.00 | 15,380.00 | 15,380.00 | 1.13% | 2,737 |
| Dec 11, 2025 | 15,050.00 | 15,309.00 | 14,962.00 | 15,208.00 | 15,208.00 | 1.12% | 1,574 |
| Dec 10, 2025 | 15,200.00 | 15,300.00 | 15,000.00 | 15,040.00 | 15,040.00 | -1.52% | 1,008 |
| Dec 9, 2025 | 14,855.00 | 15,324.00 | 14,601.00 | 15,272.00 | 15,272.00 | 3.57% | 2,723 |
| Dec 8, 2025 | 15,053.00 | 15,053.00 | 14,650.00 | 14,745.00 | 14,745.00 | -1.99% | 3,445 |
| Dec 5, 2025 | 14,954.00 | 15,167.00 | 14,888.00 | 15,044.00 | 15,044.00 | -0.21% | 1,444 |
| Dec 4, 2025 | 14,975.00 | 15,175.00 | 14,928.00 | 15,076.00 | 15,076.00 | 0.15% | 939 |
| Dec 3, 2025 | 15,075.00 | 15,094.00 | 14,920.00 | 15,053.00 | 15,053.00 | 0.21% | 1,103 |
| Dec 2, 2025 | 15,082.00 | 15,218.00 | 14,900.00 | 15,021.00 | 15,021.00 | -0.40% | 1,717 |
| Dec 1, 2025 | 15,000.00 | 15,254.00 | 15,000.00 | 15,082.00 | 15,082.00 | 0.21% | 1,208 |
| Nov 28, 2025 | 15,191.00 | 15,320.00 | 15,000.00 | 15,051.00 | 15,051.00 | -0.92% | 1,283 |
| Nov 27, 2025 | 15,493.00 | 15,493.00 | 15,115.00 | 15,191.00 | 15,191.00 | -1.85% | 1,609 |
| Nov 26, 2025 | 14,992.00 | 15,500.00 | 14,992.00 | 15,477.00 | 15,477.00 | 3.24% | 2,304 |
| Nov 25, 2025 | 15,051.00 | 15,380.00 | 14,916.00 | 14,992.00 | 14,992.00 | -0.75% | 3,328 |
| Nov 24, 2025 | 15,299.00 | 15,473.00 | 14,913.00 | 15,105.00 | 15,105.00 | -1.16% | 6,262 |
| Nov 21, 2025 | 15,500.00 | 15,535.00 | 15,151.00 | 15,282.00 | 15,282.00 | -2.16% | 1,629 |
| Nov 20, 2025 | 15,270.00 | 15,730.00 | 15,178.00 | 15,620.00 | 15,620.00 | 2.02% | 3,607 |
| Nov 19, 2025 | 15,151.00 | 15,486.00 | 15,100.00 | 15,310.00 | 15,310.00 | 0.22% | 2,556 |
| Nov 18, 2025 | 15,721.00 | 15,755.00 | 15,201.00 | 15,276.00 | 15,276.00 | -2.41% | 2,646 |
| Nov 17, 2025 | 15,475.00 | 15,787.00 | 15,475.00 | 15,654.00 | 15,654.00 | 0.45% | 1,368 |
| Nov 14, 2025 | 15,650.00 | 15,742.00 | 15,411.00 | 15,584.00 | 15,584.00 | 0.16% | 1,791 |
| Nov 13, 2025 | 15,596.00 | 15,625.00 | 15,490.00 | 15,559.00 | 15,559.00 | -0.02% | 931 |
| Nov 12, 2025 | 15,660.00 | 15,748.00 | 15,400.00 | 15,562.00 | 15,562.00 | 0.15% | 2,385 |
| Nov 11, 2025 | 15,714.00 | 15,780.00 | 15,400.00 | 15,539.00 | 15,539.00 | -0.63% | 2,464 |
| Nov 10, 2025 | 15,850.00 | 15,860.00 | 15,612.00 | 15,637.00 | 15,637.00 | -0.52% | 1,921 |
| Nov 7, 2025 | 15,709.00 | 15,850.00 | 15,487.00 | 15,718.00 | 15,718.00 | 0.06% | 1,877 |
| Nov 6, 2025 | 16,250.00 | 16,300.00 | 15,574.00 | 15,709.00 | 15,709.00 | -0.44% | 17,700 |
| Nov 4, 2025 | 15,846.00 | 15,966.00 | 15,750.00 | 15,779.00 | 15,779.00 | -0.47% | 1,387 |
| Nov 3, 2025 | 15,694.00 | 15,914.00 | 15,661.00 | 15,853.00 | 15,853.00 | 0.72% | 2,386 |
| Oct 31, 2025 | 15,831.00 | 15,899.00 | 15,700.00 | 15,739.00 | 15,739.00 | -0.68% | 1,796 |
| Oct 30, 2025 | 15,976.00 | 15,997.00 | 15,750.00 | 15,846.00 | 15,846.00 | -0.81% | 1,493 |
| Oct 29, 2025 | 15,696.00 | 16,091.00 | 15,696.00 | 15,976.00 | 15,976.00 | 1.52% | 4,431 |
| Oct 28, 2025 | 15,800.00 | 15,983.00 | 15,700.00 | 15,737.00 | 15,737.00 | -0.62% | 2,406 |
| Oct 27, 2025 | 15,501.00 | 16,000.00 | 15,336.00 | 15,835.00 | 15,835.00 | 2.21% | 10,618 |
| Oct 24, 2025 | 15,845.00 | 15,845.00 | 15,399.00 | 15,492.00 | 15,492.00 | -1.32% | 3,057 |
| Oct 23, 2025 | 15,511.00 | 15,870.00 | 15,408.00 | 15,699.00 | 15,699.00 | 1.36% | 7,469 |
| Oct 21, 2025 | 15,345.00 | 15,600.00 | 15,345.00 | 15,488.00 | 15,488.00 | 0.59% | 582 |
| Oct 20, 2025 | 15,385.00 | 15,475.00 | 15,306.00 | 15,397.00 | 15,397.00 | -0.23% | 2,900 |
| Oct 17, 2025 | 15,505.00 | 15,579.00 | 15,381.00 | 15,432.00 | 15,432.00 | -0.05% | 2,952 |
| Oct 16, 2025 | 14,897.00 | 15,550.00 | 14,797.00 | 15,440.00 | 15,440.00 | 3.51% | 6,104 |
| Oct 15, 2025 | 14,725.00 | 14,985.00 | 14,654.00 | 14,917.00 | 14,917.00 | 0.94% | 2,337 |
| Oct 14, 2025 | 14,801.00 | 14,910.00 | 14,725.00 | 14,778.00 | 14,778.00 | -0.30% | 2,148 |