Lumax Industries Limited - LUMAXIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	2,228.5	2,270	2,270	2,273.95	2,221.65	664
February 04, 2025	2,198.6	2,232	2,232	2,242	2,179.95	1,529
February 03, 2025	2,210.3	2,187.05	2,187.05	2,221.5	2,134.85	2,248
February 01, 2025	2,180	2,206.35	2,206.35	2,240	2,160	866
January 31, 2025	2,144.75	2,172.35	2,172.35	2,184.95	2,121.6	1,731
January 30, 2025	1,960	2,136.2	2,136.2	2,163.65	1,960	3,561
January 29, 2025	2,089.5	2,078.75	2,078.75	2,133.95	2,053.05	3,149
January 28, 2025	2,145.85	2,089.5	2,089.5	2,205.85	2,051	3,653
January 27, 2025	2,234.9	2,139.05	2,139.05	2,234.9	2,133.35	2,185
January 24, 2025	2,277	2,223.2	2,223.2	2,277	2,211.05	1,336
January 23, 2025	2,245	2,268.2	2,268.2	2,282.65	2,244.3	1,398
January 22, 2025	2,281.15	2,264.9	2,264.9	2,297.9	2,237.45	1,303
January 21, 2025	2,351.8	2,293.75	2,293.75	2,390.45	2,280	2,836
January 20, 2025	2,319	2,339.5	2,339.5	2,398.8	2,282	5,281
January 17, 2025	2,360.4	2,313.1	2,313.1	2,396	2,289.95	4,096
January 16, 2025	2,403.2	2,382.05	2,382.05	2,458.25	2,375	3,121
January 15, 2025	2,436.4	2,390.65	2,390.65	2,436.4	2,383.05	1,390
January 14, 2025	2,392.3	2,423.65	2,423.65	2,489.95	2,382.65	2,634
January 13, 2025	2,448.55	2,414.25	2,414.25	2,456.9	2,352.05	10,402
January 10, 2025	2,452.8	2,448.55	2,448.55	2,465	2,380.1	7,235
January 09, 2025	2,431.2	2,461.8	2,461.8	2,498	2,431.2	3,250
January 08, 2025	2,485	2,436.05	2,436.05	2,493.95	2,406.8	2,350
January 07, 2025	2,427.85	2,485.95	2,485.95	2,490	2,414.6	5,524
January 06, 2025	2,427.05	2,427.85	2,427.85	2,443.55	2,363.55	2,467
January 03, 2025	2,461.2	2,427.05	2,427.05	2,476.85	2,400	1,614
January 02, 2025	2,397.65	2,442.85	2,442.85	2,466	2,378.8	2,527
January 01, 2025	2,322.75	2,400.65	2,400.65	2,418.55	2,322.7	1,250
December 31, 2024	2,307.9	2,325.95	2,325.95	2,350	2,293.35	1,105
December 30, 2024	2,388.2	2,307.9	2,307.9	2,388.2	2,300.15	2,488
December 27, 2024	2,362.7	2,375.65	2,375.65	2,389.95	2,350	1,479
December 26, 2024	2,400.8	2,384.4	2,384.4	2,400.8	2,371.05	1,071
December 24, 2024	2,367.7	2,388.25	2,388.25	2,399.9	2,352.8	1,182
December 23, 2024	2,432.8	2,355.3	2,355.3	2,432.8	2,342.55	2,120
December 20, 2024	2,479.3	2,420.05	2,420.05	2,493.45	2,410	1,886
December 19, 2024	2,470.95	2,480.7	2,480.7	2,489.8	2,438.05	1,572
December 18, 2024	2,480	2,474.95	2,474.95	2,494.8	2,430	3,951
December 17, 2024	2,491.6	2,474.9	2,474.9	2,497.65	2,450	1,513
December 16, 2024	2,448.55	2,478.55	2,478.55	2,500	2,420.05	4,049
December 13, 2024	2,432.85	2,429.75	2,429.75	2,443.95	2,400	1,949
December 12, 2024	2,444.65	2,433.9	2,433.9	2,460.55	2,420.15	3,258
December 11, 2024	2,407.25	2,444.65	2,444.65	2,480	2,407.25	6,116
December 10, 2024	2,400.6	2,396	2,396	2,414.5	2,369	3,069
December 09, 2024	2,424.75	2,394.7	2,394.7	2,461.45	2,382	3,433
December 06, 2024	2,420	2,410.2	2,410.2	2,434.7	2,394.1	7,192
December 05, 2024	2,440.6	2,436.8	2,436.8	2,459.5	2,410	3,431
December 04, 2024	2,460.95	2,440.6	2,440.6	2,463.95	2,421	4,447
December 03, 2024	2,400.75	2,448.7	2,448.7	2,499	2,376.4	5,241
December 02, 2024	2,313	2,392.1	2,392.1	2,399.85	2,286.7	5,985
November 29, 2024	2,298.1	2,305.7	2,305.7	2,313	2,281	5,298
November 28, 2024	2,260	2,291.1	2,291.1	2,303.9	2,260	6,577
November 27, 2024	2,290	2,281.55	2,281.55	2,290	2,260.65	6,081
November 26, 2024	2,247	2,287.85	2,287.85	2,289.9	2,237.6	6,140
November 25, 2024	2,254.75	2,268.85	2,268.85	2,277.4	2,207.95	1,714
November 22, 2024	2,228	2,238	2,238	2,280	2,225	13,724
November 21, 2024	2,200	2,228.6	2,228.6	2,249.8	2,155.85	4,082
November 19, 2024	2,201.65	2,194.55	2,194.55	2,277.3	2,171	11,127
November 18, 2024	2,228	2,223.85	2,223.85	2,289.95	2,200	6,252
November 14, 2024	2,290	2,265.3	2,265.3	2,300.45	2,241	2,952
November 13, 2024	2,369.95	2,302.2	2,302.2	2,416.8	2,281	57,770
November 12, 2024	2,534.45	2,459.4	2,459.4	2,556.9	2,441.2	2,058

Lumax Industries Limited (LUMAXIND.NS) NSE