Lumax Auto Technologies Limited (NSE:LUMAXTECH)
India
· Delayed Price · Currency is INR 1,657.30
-5.90 (-0.35%)
Apr 29, 2026, 10:00 AM IST
Lumax Auto Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,747.60 | 1,757.00 | 1,682.30 | 1,684.90 | - | -3.59% | 97,136 |
| Apr 27, 2026 | 1,726.00 | 1,760.00 | 1,726.00 | 1,747.60 | 1,747.60 | 1.19% | 125,806 |
| Apr 24, 2026 | 1,800.00 | 1,811.90 | 1,720.80 | 1,727.00 | 1,727.00 | -3.31% | 193,326 |
| Apr 23, 2026 | 1,794.40 | 1,808.30 | 1,753.20 | 1,786.20 | 1,786.20 | -0.46% | 126,369 |
| Apr 22, 2026 | 1,774.80 | 1,839.00 | 1,770.00 | 1,794.40 | 1,794.40 | 1.10% | 258,551 |
| Apr 21, 2026 | 1,795.40 | 1,803.20 | 1,766.00 | 1,774.80 | 1,774.80 | -1.15% | 110,375 |
| Apr 20, 2026 | 1,750.00 | 1,810.10 | 1,750.00 | 1,795.40 | 1,795.40 | 0.03% | 225,627 |
| Apr 17, 2026 | 1,800.00 | 1,807.00 | 1,780.00 | 1,794.90 | 1,794.90 | -0.21% | 173,029 |
| Apr 16, 2026 | 1,811.20 | 1,811.20 | 1,731.30 | 1,798.60 | 1,798.60 | 1.08% | 346,916 |
| Apr 15, 2026 | 1,898.00 | 1,898.00 | 1,774.00 | 1,779.30 | 1,779.30 | -3.71% | 505,678 |
| Apr 13, 2026 | 1,770.00 | 1,864.90 | 1,726.10 | 1,847.80 | 1,847.80 | 1.34% | 471,581 |
| Apr 10, 2026 | 1,751.10 | 1,848.00 | 1,742.00 | 1,823.30 | 1,823.30 | 5.66% | 685,769 |
| Apr 9, 2026 | 1,691.70 | 1,755.00 | 1,671.00 | 1,725.60 | 1,725.60 | 2.00% | 263,409 |
| Apr 8, 2026 | 1,736.30 | 1,739.00 | 1,642.00 | 1,691.70 | 1,691.70 | 3.51% | 339,538 |
| Apr 7, 2026 | 1,642.40 | 1,659.40 | 1,624.90 | 1,634.40 | 1,634.40 | -1.67% | 117,511 |
| Apr 6, 2026 | 1,616.90 | 1,760.00 | 1,594.00 | 1,662.20 | 1,662.20 | 2.99% | 539,364 |
| Apr 2, 2026 | 1,565.00 | 1,624.90 | 1,535.00 | 1,613.90 | 1,613.90 | 1.28% | 125,149 |
| Apr 1, 2026 | 1,589.80 | 1,623.90 | 1,566.00 | 1,593.50 | 1,593.50 | 4.68% | 139,816 |
| Mar 30, 2026 | 1,559.40 | 1,590.00 | 1,510.00 | 1,522.20 | 1,522.20 | -5.38% | 181,922 |
| Mar 27, 2026 | 1,605.10 | 1,624.00 | 1,587.00 | 1,608.80 | 1,608.80 | -0.89% | 210,899 |
| Mar 25, 2026 | 1,599.00 | 1,636.00 | 1,569.50 | 1,623.30 | 1,623.30 | 3.28% | 174,304 |
| Mar 24, 2026 | 1,536.80 | 1,599.00 | 1,520.00 | 1,571.80 | 1,571.80 | 6.17% | 263,243 |
| Mar 23, 2026 | 1,560.20 | 1,560.20 | 1,465.20 | 1,480.40 | 1,480.40 | -5.59% | 146,583 |
| Mar 20, 2026 | 1,563.20 | 1,620.20 | 1,552.50 | 1,568.00 | 1,568.00 | -0.46% | 134,099 |
| Mar 19, 2026 | 1,591.50 | 1,614.90 | 1,561.10 | 1,575.30 | 1,575.30 | -4.48% | 282,496 |
| Mar 18, 2026 | 1,574.90 | 1,663.00 | 1,565.00 | 1,649.20 | 1,649.20 | 5.58% | 377,273 |
| Mar 17, 2026 | 1,472.60 | 1,579.00 | 1,451.00 | 1,562.10 | 1,562.10 | 7.55% | 474,423 |
| Mar 16, 2026 | 1,440.00 | 1,465.80 | 1,394.50 | 1,452.40 | 1,452.40 | 1.28% | 233,068 |
| Mar 13, 2026 | 1,375.00 | 1,450.00 | 1,327.80 | 1,434.00 | 1,434.00 | 2.98% | 394,662 |
| Mar 12, 2026 | 1,466.00 | 1,466.00 | 1,379.90 | 1,392.50 | 1,392.50 | -5.30% | 222,556 |
| Mar 11, 2026 | 1,521.00 | 1,525.60 | 1,451.10 | 1,470.40 | 1,470.40 | -2.23% | 171,273 |
| Mar 10, 2026 | 1,510.00 | 1,521.00 | 1,486.50 | 1,503.90 | 1,503.90 | 1.84% | 142,626 |
| Mar 9, 2026 | 1,480.00 | 1,489.40 | 1,429.10 | 1,476.70 | 1,476.70 | -3.60% | 458,299 |
| Mar 6, 2026 | 1,510.00 | 1,554.80 | 1,486.00 | 1,531.90 | 1,531.90 | 1.56% | 250,412 |
| Mar 5, 2026 | 1,556.90 | 1,566.90 | 1,461.10 | 1,508.30 | 1,508.30 | -1.66% | 383,467 |
| Mar 4, 2026 | 1,605.00 | 1,605.00 | 1,525.00 | 1,533.70 | 1,533.70 | -7.82% | 418,358 |
| Mar 2, 2026 | 1,650.00 | 1,736.50 | 1,640.00 | 1,663.90 | 1,663.90 | -5.32% | 342,670 |
| Feb 27, 2026 | 1,748.20 | 1,812.00 | 1,725.00 | 1,757.40 | 1,757.40 | 0.53% | 414,359 |
| Feb 26, 2026 | 1,730.00 | 1,759.00 | 1,712.20 | 1,748.20 | 1,748.20 | 1.70% | 197,107 |
| Feb 25, 2026 | 1,685.20 | 1,768.00 | 1,681.10 | 1,719.00 | 1,719.00 | 2.77% | 465,044 |
| Feb 24, 2026 | 1,670.20 | 1,707.40 | 1,642.10 | 1,672.70 | 1,672.70 | 0.65% | 293,164 |
| Feb 23, 2026 | 1,745.30 | 1,745.30 | 1,651.00 | 1,661.90 | 1,661.90 | -3.39% | 176,521 |
| Feb 20, 2026 | 1,665.80 | 1,734.70 | 1,660.20 | 1,720.20 | 1,720.20 | 3.32% | 267,695 |
| Feb 19, 2026 | 1,695.00 | 1,745.00 | 1,660.00 | 1,665.00 | 1,665.00 | -1.54% | 250,978 |
| Feb 18, 2026 | 1,649.90 | 1,703.50 | 1,635.00 | 1,691.00 | 1,691.00 | 3.38% | 282,943 |
| Feb 17, 2026 | 1,662.40 | 1,662.40 | 1,616.50 | 1,635.70 | 1,635.70 | -0.95% | 211,645 |
| Feb 16, 2026 | 1,645.30 | 1,740.40 | 1,614.30 | 1,651.40 | 1,651.40 | 1.66% | 615,318 |
| Feb 13, 2026 | 1,760.00 | 1,760.00 | 1,603.00 | 1,624.40 | 1,624.40 | -8.96% | 722,582 |
| Feb 12, 2026 | 1,750.00 | 1,823.90 | 1,663.40 | 1,784.20 | 1,784.20 | 2.99% | 1,359,046 |
| Feb 11, 2026 | 1,650.00 | 1,755.00 | 1,633.90 | 1,732.40 | 1,732.40 | 5.70% | 753,262 |
| Feb 10, 2026 | 1,550.00 | 1,687.10 | 1,520.10 | 1,639.00 | 1,639.00 | 5.85% | 509,852 |
| Feb 9, 2026 | 1,476.10 | 1,557.30 | 1,476.10 | 1,548.40 | 1,548.40 | 4.90% | 179,268 |
| Feb 6, 2026 | 1,521.00 | 1,523.10 | 1,446.30 | 1,476.10 | 1,476.10 | -2.95% | 121,034 |
| Feb 5, 2026 | 1,532.40 | 1,548.70 | 1,494.80 | 1,521.00 | 1,521.00 | -0.46% | 119,547 |
| Feb 4, 2026 | 1,464.00 | 1,538.00 | 1,440.10 | 1,528.00 | 1,528.00 | 3.82% | 283,700 |
| Feb 3, 2026 | 1,427.00 | 1,483.00 | 1,394.00 | 1,471.80 | 1,471.80 | 7.14% | 290,702 |
| Feb 2, 2026 | 1,270.00 | 1,388.00 | 1,221.20 | 1,373.70 | 1,373.70 | 6.70% | 477,701 |
| Feb 1, 2026 | 1,358.00 | 1,358.00 | 1,263.50 | 1,287.40 | 1,287.40 | -4.50% | 54,427 |
| Jan 30, 2026 | 1,315.00 | 1,367.20 | 1,302.00 | 1,348.10 | 1,348.10 | 1.76% | 113,120 |
| Jan 29, 2026 | 1,320.10 | 1,361.50 | 1,287.00 | 1,324.80 | 1,324.80 | -0.60% | 126,217 |
| Jan 28, 2026 | 1,364.30 | 1,390.00 | 1,296.30 | 1,332.80 | 1,332.80 | -1.64% | 157,952 |
| Jan 27, 2026 | 1,358.00 | 1,370.00 | 1,315.10 | 1,355.00 | 1,355.00 | -1.64% | 155,680 |
| Jan 23, 2026 | 1,399.30 | 1,399.80 | 1,353.90 | 1,377.60 | 1,377.60 | -0.76% | 140,415 |
| Jan 22, 2026 | 1,434.80 | 1,450.00 | 1,364.10 | 1,388.20 | 1,388.20 | -0.44% | 112,154 |
| Jan 21, 2026 | 1,368.00 | 1,419.40 | 1,363.00 | 1,394.40 | 1,394.40 | 2.37% | 183,080 |
| Jan 20, 2026 | 1,479.30 | 1,491.10 | 1,351.00 | 1,362.10 | 1,362.10 | -7.92% | 236,068 |
| Jan 19, 2026 | 1,522.40 | 1,526.50 | 1,470.10 | 1,479.30 | 1,479.30 | -3.99% | 94,253 |
| Jan 16, 2026 | 1,548.10 | 1,557.90 | 1,510.20 | 1,540.80 | 1,540.80 | 0.60% | 135,102 |
| Jan 14, 2026 | 1,498.70 | 1,547.90 | 1,487.70 | 1,531.60 | 1,531.60 | 2.20% | 192,247 |
| Jan 13, 2026 | 1,524.00 | 1,539.00 | 1,467.20 | 1,498.70 | 1,498.70 | -0.83% | 173,490 |
| Jan 12, 2026 | 1,542.00 | 1,547.40 | 1,466.90 | 1,511.20 | 1,511.20 | -1.29% | 182,660 |
| Jan 9, 2026 | 1,583.10 | 1,610.10 | 1,522.60 | 1,530.90 | 1,530.90 | -3.31% | 177,694 |
| Jan 8, 2026 | 1,665.10 | 1,676.80 | 1,550.10 | 1,583.30 | 1,583.30 | -5.17% | 180,161 |
| Jan 7, 2026 | 1,660.00 | 1,695.00 | 1,633.60 | 1,669.70 | 1,669.70 | -0.07% | 88,483 |
| Jan 6, 2026 | 1,678.10 | 1,699.50 | 1,660.10 | 1,670.80 | 1,670.80 | -0.67% | 117,511 |
| Jan 5, 2026 | 1,655.40 | 1,703.10 | 1,644.70 | 1,682.00 | 1,682.00 | 1.61% | 252,141 |
| Jan 2, 2026 | 1,620.10 | 1,664.80 | 1,587.90 | 1,655.40 | 1,655.40 | 2.40% | 419,036 |
| Jan 1, 2026 | 1,553.00 | 1,650.00 | 1,553.00 | 1,616.60 | 1,616.60 | 4.67% | 907,914 |
| Dec 31, 2025 | 1,520.00 | 1,550.00 | 1,495.20 | 1,544.50 | 1,544.50 | 1.61% | 100,555 |
| Dec 30, 2025 | 1,499.90 | 1,534.80 | 1,477.00 | 1,520.00 | 1,520.00 | 1.35% | 100,701 |
| Dec 29, 2025 | 1,511.20 | 1,520.60 | 1,480.30 | 1,499.70 | 1,499.70 | -1.18% | 87,956 |
| Dec 26, 2025 | 1,553.00 | 1,561.60 | 1,511.20 | 1,517.60 | 1,517.60 | -2.28% | 105,274 |
| Dec 24, 2025 | 1,572.30 | 1,575.10 | 1,546.00 | 1,553.00 | 1,553.00 | -1.38% | 69,260 |
| Dec 23, 2025 | 1,580.10 | 1,620.00 | 1,560.00 | 1,574.70 | 1,574.70 | -0.64% | 212,730 |
| Dec 22, 2025 | 1,563.00 | 1,598.70 | 1,530.30 | 1,584.80 | 1,584.80 | 2.78% | 186,739 |
| Dec 19, 2025 | 1,464.40 | 1,549.90 | 1,456.40 | 1,542.00 | 1,542.00 | 6.23% | 311,640 |
| Dec 18, 2025 | 1,450.00 | 1,458.00 | 1,396.20 | 1,451.50 | 1,451.50 | 0.42% | 295,864 |
| Dec 17, 2025 | 1,500.00 | 1,500.00 | 1,435.00 | 1,445.50 | 1,445.50 | -3.54% | 190,063 |
| Dec 16, 2025 | 1,574.90 | 1,574.90 | 1,468.50 | 1,498.60 | 1,498.60 | -4.89% | 335,776 |
| Dec 15, 2025 | 1,500.00 | 1,596.00 | 1,498.10 | 1,575.70 | 1,575.70 | 6.37% | 621,130 |
| Dec 12, 2025 | 1,480.00 | 1,484.10 | 1,452.70 | 1,481.30 | 1,481.30 | 0.24% | 82,577 |
| Dec 11, 2025 | 1,470.00 | 1,498.90 | 1,462.20 | 1,477.80 | 1,477.80 | -0.09% | 80,073 |
| Dec 10, 2025 | 1,511.70 | 1,529.50 | 1,461.70 | 1,479.10 | 1,479.10 | -2.16% | 138,495 |
| Dec 9, 2025 | 1,452.00 | 1,518.00 | 1,415.20 | 1,511.70 | 1,511.70 | 1.60% | 265,413 |
| Dec 8, 2025 | 1,532.00 | 1,546.00 | 1,477.30 | 1,487.90 | 1,487.90 | -2.42% | 235,390 |
| Dec 5, 2025 | 1,558.00 | 1,561.00 | 1,518.70 | 1,524.80 | 1,524.80 | -2.46% | 112,399 |
| Dec 4, 2025 | 1,554.00 | 1,573.50 | 1,536.00 | 1,563.30 | 1,563.30 | 0.40% | 133,975 |
| Dec 3, 2025 | 1,555.30 | 1,574.40 | 1,541.10 | 1,557.10 | 1,557.10 | 0.43% | 167,053 |
| Dec 2, 2025 | 1,519.10 | 1,564.10 | 1,515.70 | 1,550.50 | 1,550.50 | 2.05% | 250,889 |
| Dec 1, 2025 | 1,543.00 | 1,584.00 | 1,485.80 | 1,519.30 | 1,519.30 | -1.11% | 350,182 |