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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 11, 2024	2,527.2	2,538.45	2,538.45	2,560	2,511.1	1,300
November 08, 2024	2,544.85	2,540.25	2,540.25	2,549	2,512	759
November 07, 2024	2,550.05	2,548.7	2,548.7	2,573.4	2,536	1,340
November 06, 2024	2,538.25	2,554.25	2,554.25	2,569.95	2,528.95	852
November 05, 2024	2,480.9	2,540.45	2,540.45	2,568.95	2,465.8	2,185
November 04, 2024	2,510	2,493.65	2,493.65	2,591.95	2,460	2,792
November 01, 2024	2,462	2,502.95	2,502.95	2,536.05	2,462	871
October 31, 2024	2,443.75	2,467.35	2,467.35	2,495.9	2,443.6	1,931
October 30, 2024	2,474.85	2,443.75	2,443.75	2,486.85	2,430.1	2,138
October 29, 2024	2,512.45	2,478.45	2,478.45	2,512.45	2,418.1	2,678
October 28, 2024	2,350	2,508.25	2,508.25	2,569	2,302.55	7,890
October 25, 2024	2,432.6	2,351.5	2,351.5	2,432.6	2,339	23,018
October 24, 2024	2,460	2,414.45	2,414.45	2,460	2,405.05	990
October 23, 2024	2,433	2,444.2	2,444.2	2,484.4	2,412.35	3,659
October 22, 2024	2,557.8	2,500.6	2,500.6	2,587.5	2,490.05	7,968
October 21, 2024	2,521	2,586.4	2,586.4	2,609	2,495	7,834
October 18, 2024	2,604	2,559.85	2,559.85	2,604	2,511.85	1,192
October 17, 2024	2,615.75	2,589.35	2,589.35	2,621.4	2,541.35	1,400
October 16, 2024	2,558.15	2,596.3	2,596.3	2,607.75	2,533	3,908
October 15, 2024	2,560	2,556.85	2,556.85	2,575.4	2,516.6	2,323
October 14, 2024	2,505	2,551.2	2,551.2	2,560	2,457	5,823
October 11, 2024	2,480.2	2,467.2	2,467.2	2,507.75	2,444.65	1,601
October 10, 2024	2,490.75	2,461.75	2,461.75	2,502.3	2,452.8	2,393
October 09, 2024	2,498.4	2,471.8	2,471.8	2,530	2,463.75	2,183
October 08, 2024	2,396.85	2,480.25	2,480.25	2,499	2,396.85	6,082
October 07, 2024	2,493.1	2,433.35	2,433.35	2,519	2,391.5	4,652
October 04, 2024	2,484	2,478.1	2,478.1	2,549.95	2,462.35	7,453
October 03, 2024	2,585.4	2,480.6	2,480.6	2,585.4	2,472	8,508
October 01, 2024	2,608.4	2,567.5	2,567.5	2,621.95	2,550	7,312
September 30, 2024	2,600.45	2,590.25	2,590.25	2,645.5	2,538.55	10,098
September 27, 2024	2,662.25	2,600.45	2,600.45	2,668.65	2,565.05	11,533
September 26, 2024	2,690.05	2,642.95	2,642.95	2,713	2,586.7	11,960
September 25, 2024	2,761.55	2,670.75	2,670.75	2,799	2,661.5	6,128

Lumax Industries Limited (LUMAXIND.NS) NSE