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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2024	2,800	2,741	2,741	2,800	2,736	2,277
September 23, 2024	2,783.9	2,781.75	2,781.75	2,789.95	2,728.55	8,117
September 20, 2024	2,718.9	2,769	2,769	2,796.15	2,705.85	7,388
September 19, 2024	2,728.75	2,709.95	2,709.95	2,761.1	2,673.7	4,114
September 18, 2024	2,773.6	2,756.3	2,756.3	2,780	2,702.05	7,423
September 17, 2024	2,769.3	2,761.2	2,761.2	2,778	2,726.65	3,161
September 16, 2024	2,749.35	2,763.8	2,763.8	2,770	2,714.75	8,086
September 13, 2024	2,713.75	2,739.95	2,739.95	2,748	2,685.55	7,022
September 12, 2024	2,806.15	2,688.75	2,688.75	2,852.85	2,675.5	18,250
September 11, 2024	2,877.4	2,812.15	2,812.15	2,882.95	2,810	18,250
September 10, 2024	2,862.2	2,869.2	2,869.2	2,918.95	2,841.85	13,193
September 09, 2024	2,899.8	2,840.85	2,840.85	2,899.8	2,822.35	7,409
September 08, 2024	2,899.8	2,840.85	2,840.85	2,899.8	2,822.35	7,409
September 06, 2024	2,995	2,914.4	2,914.4	2,995	2,880	17,090
September 05, 2024	2,973.35	2,964.95	2,964.95	2,975	2,873.9	13,847
September 04, 2024	2,891	2,951.2	2,951.2	2,967.35	2,891	6,396
September 03, 2024	2,913.5	2,920.75	2,920.75	2,979.2	2,899.1	16,778
September 02, 2024	2,922.3	2,907.7	2,907.7	2,975	2,861.3	18,346
August 30, 2024	2,922.7	2,914.95	2,914.95	2,939.95	2,887.1	4,638
August 29, 2024	2,928.4	2,923.85	2,923.85	2,949.6	2,856	12,947
August 28, 2024	2,918.85	2,906.45	2,906.45	2,948.25	2,869.05	18,083
August 27, 2024	2,890	2,889.95	2,889.95	2,905.75	2,851.55	15,898
August 26, 2024	2,899	2,884.15	2,884.15	2,899	2,830	9,489
August 23, 2024	2,853	2,869.1	2,869.1	2,950	2,804.4	20,055
August 22, 2024	2,816	2,843.75	2,843.75	2,870	2,780.9	39,432
August 21, 2024	2,760.5	2,804.6	2,804.6	2,834	2,740.25	17,459
August 20, 2024	2,779.9	2,781.2	2,781.2	2,794.6	2,727.55	15,584
August 19, 2024	2,699.3	2,777.65	2,777.65	2,790	2,644.7	48,354
August 16, 2024	2,543.4	2,690.15	2,690.15	2,717.95	2,532.1	30,715
August 14, 2024	2,724.65	2,535.35	2,535.35	2,724.65	2,521	16,948
August 13, 2024	2,794	2,713.95	2,713.95	2,800	2,707	5,363
August 12, 2024	2,810	2,793.15	2,793.15	2,821.5	2,737.55	5,582
August 09, 2024	2,825.65	2,801.05	2,801.05	2,834.8	2,785	9,215
August 08, 2024	2,771.1	2,820.7	2,820.7	2,948	2,750.1	27,528
August 07, 2024	2,801.75	2,772	2,772	2,802.15	2,754	4,845
August 06, 2024	2,817.75	2,780.25	2,780.25	2,857.7	2,738.7	6,567
August 05, 2024	2,861	2,809.5	2,809.5	2,878.45	2,794.6	799
August 02, 2024	2,860.65	2,904.85	2,904.85	2,955	2,860.25	3,793
August 01, 2024	2,908.5	2,895.5	2,895.5	2,926.35	2,871	1,995
July 31, 2024	2,933.05	2,886.2	2,886.2	2,955	2,880	7,617
July 30, 2024	2,882	2,926.15	2,926.15	2,946.65	2,882	3,528
July 29, 2024	2,896.75	2,914.7	2,914.7	2,929.95	2,880	3,059
July 26, 2024	2,890.45	2,896.75	2,896.75	2,939	2,882	4,923

Lumax Industries Limited (LUMAXIND.NS) NSE