Skip to main content
Lumax Auto Technologies Limited (NSE:LUMAXTECH)
India flag India · Delayed Price · Currency is INR
1,531.90
+23.60 (1.56%)
At close: Mar 6, 2026

Lumax Auto Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,510.001,554.801,486.001,531.901,531.901.56%250,412
Mar 5, 20261,556.901,566.901,461.101,508.301,508.30-1.66%383,467
Mar 4, 20261,605.001,605.001,525.001,533.701,533.70-7.82%418,358
Mar 2, 20261,650.001,736.501,640.001,663.901,663.90-5.32%342,670
Feb 27, 20261,748.201,812.001,725.001,757.401,757.400.53%414,359
Feb 26, 20261,730.001,759.001,712.201,748.201,748.201.70%197,107
Feb 25, 20261,685.201,768.001,681.101,719.001,719.002.77%465,044
Feb 24, 20261,670.201,707.401,642.101,672.701,672.700.65%293,164
Feb 23, 20261,745.301,745.301,651.001,661.901,661.90-3.39%176,521
Feb 20, 20261,665.801,734.701,660.201,720.201,720.203.32%267,695
Feb 19, 20261,695.001,745.001,660.001,665.001,665.00-1.54%250,978
Feb 18, 20261,649.901,703.501,635.001,691.001,691.003.38%282,943
Feb 17, 20261,662.401,662.401,616.501,635.701,635.70-0.95%211,645
Feb 16, 20261,645.301,740.401,614.301,651.401,651.401.66%615,318
Feb 13, 20261,760.001,760.001,603.001,624.401,624.40-8.96%722,582
Feb 12, 20261,750.001,823.901,663.401,784.201,784.202.99%1,359,046
Feb 11, 20261,650.001,755.001,633.901,732.401,732.405.70%753,262
Feb 10, 20261,550.001,687.101,520.101,639.001,639.005.85%509,852
Feb 9, 20261,476.101,557.301,476.101,548.401,548.404.90%179,268
Feb 6, 20261,521.001,523.101,446.301,476.101,476.10-2.95%121,034
Feb 5, 20261,532.401,548.701,494.801,521.001,521.00-0.46%119,547
Feb 4, 20261,464.001,538.001,440.101,528.001,528.003.82%283,700
Feb 3, 20261,427.001,483.001,394.001,471.801,471.807.14%290,702
Feb 2, 20261,270.001,388.001,221.201,373.701,373.706.70%477,701
Feb 1, 20261,358.001,358.001,263.501,287.401,287.40-4.50%54,427
Jan 30, 20261,315.001,367.201,302.001,348.101,348.101.76%113,120
Jan 29, 20261,320.101,361.501,287.001,324.801,324.80-0.60%126,217
Jan 28, 20261,364.301,390.001,296.301,332.801,332.80-1.64%157,952
Jan 27, 20261,358.001,370.001,315.101,355.001,355.00-1.64%155,680
Jan 23, 20261,399.301,399.801,353.901,377.601,377.60-0.76%140,415
Jan 22, 20261,434.801,450.001,364.101,388.201,388.20-0.44%112,154
Jan 21, 20261,368.001,419.401,363.001,394.401,394.402.37%183,080
Jan 20, 20261,479.301,491.101,351.001,362.101,362.10-7.92%236,068
Jan 19, 20261,522.401,526.501,470.101,479.301,479.30-3.99%94,253
Jan 16, 20261,548.101,557.901,510.201,540.801,540.800.60%135,102
Jan 14, 20261,498.701,547.901,487.701,531.601,531.602.20%192,247
Jan 13, 20261,524.001,539.001,467.201,498.701,498.70-0.83%173,490
Jan 12, 20261,542.001,547.401,466.901,511.201,511.20-1.29%182,660
Jan 9, 20261,583.101,610.101,522.601,530.901,530.90-3.31%177,694
Jan 8, 20261,665.101,676.801,550.101,583.301,583.30-5.17%180,161
Jan 7, 20261,660.001,695.001,633.601,669.701,669.70-0.07%88,483
Jan 6, 20261,678.101,699.501,660.101,670.801,670.80-0.67%117,511
Jan 5, 20261,655.401,703.101,644.701,682.001,682.001.61%252,141
Jan 2, 20261,620.101,664.801,587.901,655.401,655.402.40%419,036
Jan 1, 20261,553.001,650.001,553.001,616.601,616.604.67%907,914
Dec 31, 20251,520.001,550.001,495.201,544.501,544.501.61%100,555
Dec 30, 20251,499.901,534.801,477.001,520.001,520.001.35%100,701
Dec 29, 20251,511.201,520.601,480.301,499.701,499.70-1.18%87,956
Dec 26, 20251,553.001,561.601,511.201,517.601,517.60-2.28%105,274
Dec 24, 20251,572.301,575.101,546.001,553.001,553.00-1.38%69,260
Dec 23, 20251,580.101,620.001,560.001,574.701,574.70-0.64%212,730
Dec 22, 20251,563.001,598.701,530.301,584.801,584.802.78%186,739
Dec 19, 20251,464.401,549.901,456.401,542.001,542.006.23%311,640
Dec 18, 20251,450.001,458.001,396.201,451.501,451.500.42%295,864
Dec 17, 20251,500.001,500.001,435.001,445.501,445.50-3.54%190,063
Dec 16, 20251,574.901,574.901,468.501,498.601,498.60-4.89%335,776
Dec 15, 20251,500.001,596.001,498.101,575.701,575.706.37%621,130
Dec 12, 20251,480.001,484.101,452.701,481.301,481.300.24%82,577
Dec 11, 20251,470.001,498.901,462.201,477.801,477.80-0.09%80,073
Dec 10, 20251,511.701,529.501,461.701,479.101,479.10-2.16%138,495
Dec 9, 20251,452.001,518.001,415.201,511.701,511.701.60%265,413
Dec 8, 20251,532.001,546.001,477.301,487.901,487.90-2.42%235,390
Dec 5, 20251,558.001,561.001,518.701,524.801,524.80-2.46%112,399
Dec 4, 20251,554.001,573.501,536.001,563.301,563.300.40%133,975
Dec 3, 20251,555.301,574.401,541.101,557.101,557.100.43%167,053
Dec 2, 20251,519.101,564.101,515.701,550.501,550.502.05%250,889
Dec 1, 20251,543.001,584.001,485.801,519.301,519.30-1.11%350,182
Nov 28, 20251,499.901,542.001,482.301,536.301,536.302.45%266,079
Nov 27, 20251,505.201,514.601,481.501,499.501,499.50-0.38%129,785
Nov 26, 20251,472.001,524.001,461.901,505.201,505.202.13%380,124
Nov 25, 20251,383.601,494.701,382.401,473.801,473.804.35%558,508
Nov 24, 20251,339.001,430.001,334.301,412.301,412.305.85%476,525
Nov 21, 20251,393.001,395.001,328.001,334.301,334.30-4.21%132,670
Nov 20, 20251,397.301,414.401,381.001,393.001,393.00-0.31%119,869
Nov 19, 20251,370.001,423.801,368.001,397.301,397.302.24%215,857
Nov 18, 20251,450.001,455.801,356.201,366.701,366.70-6.22%252,102
Nov 17, 20251,433.001,480.901,411.201,457.301,457.301.88%283,582
Nov 14, 20251,417.901,441.901,411.001,430.401,430.400.48%93,428
Nov 13, 20251,410.001,460.001,409.001,423.501,423.50-0.08%262,007
Nov 12, 20251,420.001,447.101,391.701,424.701,424.70-0.34%325,175
Nov 11, 20251,390.001,467.701,360.401,429.501,429.503.12%1,066,150
Nov 10, 20251,269.901,424.801,269.901,386.301,386.3015.51%2,617,712
Nov 7, 20251,164.201,217.601,131.401,200.201,200.203.90%236,822
Nov 6, 20251,201.401,207.101,145.501,155.101,155.10-3.68%163,591
Nov 4, 20251,160.501,224.001,145.901,199.201,199.203.71%365,691
Nov 3, 20251,138.001,162.001,131.301,156.301,156.302.54%117,816
Oct 31, 20251,135.401,143.501,120.001,127.701,127.70-0.68%58,528
Oct 30, 20251,150.601,155.601,131.001,135.401,135.40-1.75%69,825
Oct 29, 20251,154.101,167.101,150.001,155.601,155.600.13%70,498
Oct 28, 20251,156.001,170.701,141.301,154.101,154.100.62%102,722
Oct 27, 20251,156.901,162.901,136.101,147.001,147.000.03%66,052
Oct 24, 20251,165.801,202.701,136.301,146.601,146.60-1.65%139,717
Oct 23, 20251,182.001,197.701,160.001,165.801,165.80-1.88%103,153
Oct 21, 20251,175.901,194.801,173.901,188.101,188.101.11%18,938
Oct 20, 20251,184.001,216.001,166.601,175.101,175.10-0.68%150,907
Oct 17, 20251,180.001,191.701,155.001,183.201,183.20-0.39%93,185
Oct 16, 20251,174.001,218.001,164.001,187.801,187.801.63%224,964
Oct 15, 20251,143.001,174.001,125.301,168.701,168.702.55%186,202
Oct 14, 20251,180.001,201.701,121.101,139.601,139.60-3.39%149,498
Oct 13, 20251,169.001,246.901,160.001,179.601,179.601.43%420,531