Lumax Industries Limited (LUMAXIND.NS) NSE
4,805.40
+151.4(+3.25%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
4,805.40
+151.4(+3.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 4,899.8 | 4,805.4 | 4,805.4 | 4,910.8 | 4,767.8 | 13,905 |
| March 30, 2026 | 4,810.5 | 4,654 | 4,654 | 4,841.5 | 4,628 | 14,822 |
| March 27, 2026 | 5,071.5 | 4,880 | 4,880 | 5,097 | 4,844 | 19,186 |
| March 25, 2026 | 5,078 | 5,148.5 | 5,148.5 | 5,246 | 5,078 | 14,872 |
| March 24, 2026 | 4,998 | 5,025.5 | 5,025.5 | 5,087.5 | 4,833 | 15,249 |
| March 23, 2026 | 4,950 | 4,808 | 4,808 | 4,963 | 4,720 | 20,136 |
| March 19, 2026 | 5,150 | 4,953.5 | 4,953.5 | 5,169 | 4,910.5 | 19,301 |
| March 18, 2026 | 5,118.5 | 5,275 | 5,275 | 5,325.5 | 5,118.5 | 24,043 |
| March 17, 2026 | 4,949.5 | 5,068 | 5,068 | 5,140 | 4,891.5 | 21,948 |
| March 16, 2026 | 4,750 | 4,902 | 4,902 | 4,949.5 | 4,750 | 29,749 |
| March 13, 2026 | 4,910 | 4,813.5 | 4,813.5 | 4,951 | 4,655 | 42,013 |
| March 12, 2026 | 5,219 | 4,951 | 4,951 | 5,219 | 4,920.5 | 20,586 |
| March 11, 2026 | 5,201 | 5,237 | 5,237 | 5,315 | 5,020 | 30,623 |
| March 10, 2026 | 5,335 | 5,180 | 5,180 | 5,499 | 5,143 | 35,331 |
| March 09, 2026 | 5,400 | 5,233 | 5,233 | 5,464.5 | 5,195 | 29,747 |
| March 06, 2026 | 5,675 | 5,576.5 | 5,576.5 | 5,740 | 5,523 | 13,640 |
| March 05, 2026 | 5,735 | 5,718.5 | 5,718.5 | 5,762.5 | 5,579 | 13,026 |
| March 02, 2026 | 5,650 | 5,950 | 5,950 | 6,124 | 5,650 | 22,811 |
| February 27, 2026 | 6,059.5 | 6,045.9 | 6,045.9 | 6,152.8 | 5,936.7 | 21,245 |
| February 26, 2026 | 6,229 | 6,076.9 | 6,076.9 | 6,275 | 6,012.5 | 16,935 |
| February 25, 2026 | 5,980 | 6,214.6 | 6,214.6 | 6,256.9 | 5,961.1 | 25,591 |
| February 24, 2026 | 6,031 | 5,950.8 | 5,950.8 | 6,062.1 | 5,879 | 21,168 |
| February 23, 2026 | 6,195 | 6,104.3 | 6,104.3 | 6,347.5 | 6,062 | 23,692 |
| February 20, 2026 | 5,972 | 6,133.5 | 0 | 6,245.9 | 5,875 | 32,247 |
| February 19, 2026 | 6,219.5 | 6,001.7 | 0 | 6,246.8 | 5,972 | 25,793 |
| February 18, 2026 | 6,360 | 6,197.6 | 0 | 6,360 | 6,128 | 30,832 |
| February 17, 2026 | 6,300.5 | 6,162.7 | 0 | 6,448.7 | 6,126.5 | 37,010 |
| February 16, 2026 | 6,174.3 | 6,300.5 | 0 | 6,380 | 6,112.5 | 38,717 |
| February 13, 2026 | 6,313.5 | 6,174.3 | 0 | 6,648 | 6,120.5 | 132,319 |
| February 12, 2026 | 6,450 | 6,423.5 | 0 | 6,568.8 | 6,275 | 133,174 |
| February 11, 2026 | 6,129 | 6,703 | 0 | 6,934.5 | 5,972.2 | 674,538 |
| February 10, 2026 | 5,131.5 | 6,136.3 | 0 | 6,136.3 | 5,107.5 | 202,114 |
| February 09, 2026 | 4,960 | 5,113.6 | 0 | 5,149 | 4,960 | 13,115 |
| February 06, 2026 | 5,088.2 | 4,906.6 | 0 | 5,118.7 | 4,880.5 | 15,011 |
| February 05, 2026 | 5,263.9 | 5,088.2 | 0 | 5,359.9 | 5,046.8 | 12,336 |
| February 04, 2026 | 5,183.8 | 5,291.5 | 0 | 5,356 | 5,106.5 | 33,839 |
| February 03, 2026 | 4,916.5 | 5,183.8 | 0 | 5,219.9 | 4,790.8 | 20,439 |
| February 02, 2026 | 4,600 | 4,790.8 | 0 | 4,840 | 4,507.2 | 10,796 |
| February 01, 2026 | 4,899.9 | 4,687.6 | 0 | 4,900 | 4,611 | 3,809 |
| January 30, 2026 | 4,760 | 4,867 | 0 | 4,902.5 | 4,711.5 | 6,728 |
| January 29, 2026 | 4,699.5 | 4,806 | 0 | 4,857.5 | 4,657 | 13,417 |
| January 28, 2026 | 4,738.5 | 4,699.5 | 0 | 4,738.5 | 4,595.5 | 8,128 |
| January 27, 2026 | 4,649 | 4,697 | 0 | 4,745 | 4,545 | 13,391 |
| January 23, 2026 | 4,899.5 | 4,631.5 | 0 | 4,956 | 4,602.5 | 17,868 |
| January 22, 2026 | 4,879.5 | 4,966.5 | 0 | 5,026 | 4,833.5 | 13,708 |
| January 21, 2026 | 5,114.5 | 4,792 | 0 | 5,189.5 | 4,720 | 36,333 |
| January 20, 2026 | 5,317 | 5,205.5 | 0 | 5,350 | 5,140 | 17,950 |
| January 19, 2026 | 5,493 | 5,359.5 | 0 | 5,495 | 5,309.5 | 9,129 |
| January 16, 2026 | 5,483 | 5,498.5 | 0 | 5,544 | 5,438 | 12,811 |
| January 14, 2026 | 5,472.5 | 5,555.5 | 0 | 5,594.5 | 5,350.5 | 16,894 |
| January 13, 2026 | 5,634 | 5,472.5 | 0 | 5,671.5 | 5,405.5 | 12,613 |
| January 12, 2026 | 5,467 | 5,590.5 | 0 | 5,665 | 5,377 | 27,709 |
| January 09, 2026 | 5,500 | 5,472.5 | 0 | 5,736 | 5,390 | 33,181 |
| January 08, 2026 | 5,514.5 | 5,541.5 | 0 | 5,714.5 | 5,461 | 18,713 |
| January 07, 2026 | 5,575 | 5,594.5 | 0 | 5,635 | 5,468 | 16,183 |
| January 06, 2026 | 5,725 | 5,591.5 | 0 | 5,828.5 | 5,512 | 33,113 |
| January 05, 2026 | 5,421.5 | 5,740.5 | 0 | 5,878 | 5,421.5 | 156,728 |
| January 02, 2026 | 5,107 | 5,341.5 | 0 | 5,449 | 5,075.5 | 19,656 |
| January 01, 2026 | 5,289 | 5,071.5 | 0 | 5,349 | 5,000 | 19,280 |
| December 31, 2025 | 5,160 | 5,218 | 0 | 5,270 | 5,092.5 | 13,295 |