Lumax Auto Technologies Limited (LUMAXTECH.NS) NSE
1,434.00
+41.5(+2.98%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,434.00
+41.5(+2.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,375 | 1,434 | 1,434 | 1,450 | 1,327.8 | 394,663 |
| March 12, 2026 | 1,466 | 1,392.5 | 1,392.5 | 1,466 | 1,379.9 | 222,555 |
| March 11, 2026 | 1,521 | 1,470.4 | 1,470.4 | 1,525.6 | 1,451.1 | 171,279 |
| March 10, 2026 | 1,510 | 1,503.9 | 1,503.9 | 1,521 | 1,486.5 | 142,626 |
| March 09, 2026 | 1,480 | 1,476.7 | 1,476.7 | 1,489.4 | 1,429.1 | 458,281 |
| March 06, 2026 | 1,510 | 1,531.9 | 1,531.9 | 1,554.8 | 1,486 | 250,668 |
| March 05, 2026 | 1,556.9 | 1,508.3 | 1,508.3 | 1,566.9 | 1,461.1 | 383,499 |
| March 02, 2026 | 1,650 | 1,663.9 | 1,663.9 | 1,736.5 | 1,640 | 342,670 |
| February 27, 2026 | 1,748.2 | 1,757.4 | 1,757.4 | 1,812 | 1,725 | 414,359 |
| February 26, 2026 | 1,730 | 1,748.2 | 1,748.2 | 1,759 | 1,712.2 | 197,107 |
| February 25, 2026 | 1,685.2 | 1,719 | 1,719 | 1,768 | 1,681.1 | 465,044 |
| February 24, 2026 | 1,670.2 | 1,672.7 | 1,672.7 | 1,707.4 | 1,642.1 | 293,164 |
| February 23, 2026 | 1,745.3 | 1,661.9 | 1,661.9 | 1,745.3 | 1,651 | 176,565 |
| February 20, 2026 | 1,665.8 | 1,720.2 | 0 | 1,734.7 | 1,660.2 | 267,694 |
| February 19, 2026 | 1,695 | 1,665 | 0 | 1,745 | 1,660 | 250,978 |
| February 18, 2026 | 1,649.9 | 1,691 | 0 | 1,703.5 | 1,635 | 282,943 |
| February 17, 2026 | 1,662.4 | 1,635.7 | 0 | 1,662.4 | 1,616.5 | 211,665 |
| February 16, 2026 | 1,645.3 | 1,651.4 | 0 | 1,740.4 | 1,614.3 | 615,318 |
| February 13, 2026 | 1,760 | 1,624.4 | 0 | 1,760 | 1,603 | 722,582 |
| February 12, 2026 | 1,750 | 1,784.2 | 0 | 1,823.9 | 1,663.4 | 1.36M |
| February 11, 2026 | 1,650 | 1,732.4 | 0 | 1,755 | 1,633.9 | 753,262 |
| February 10, 2026 | 1,550 | 1,639 | 0 | 1,687.1 | 1,520.1 | 509,852 |
| February 09, 2026 | 1,476.1 | 1,548.4 | 0 | 1,557.3 | 1,476.1 | 179,268 |
| February 06, 2026 | 1,521 | 1,476.1 | 0 | 1,523.1 | 1,446.3 | 121,034 |
| February 05, 2026 | 1,532.4 | 1,521 | 0 | 1,548.7 | 1,494.8 | 119,547 |
| February 04, 2026 | 1,464 | 1,528 | 0 | 1,538 | 1,440.1 | 283,700 |
| February 03, 2026 | 1,427 | 1,471.8 | 0 | 1,483 | 1,394 | 290,702 |
| February 02, 2026 | 1,270 | 1,373.7 | 0 | 1,388 | 1,221.2 | 477,701 |
| February 01, 2026 | 1,358 | 1,287.4 | 0 | 1,358 | 1,263.5 | 54,427 |
| January 30, 2026 | 1,315 | 1,348.1 | 0 | 1,367.2 | 1,302 | 113,120 |
| January 29, 2026 | 1,320.1 | 1,324.8 | 0 | 1,361.5 | 1,287 | 126,306 |
| January 28, 2026 | 1,364.3 | 1,332.8 | 0 | 1,390 | 1,296.3 | 158,122 |
| January 27, 2026 | 1,358 | 1,355 | 0 | 1,370 | 1,315.1 | 155,701 |
| January 23, 2026 | 1,399.3 | 1,377.6 | 0 | 1,399.8 | 1,353.9 | 140,415 |
| January 22, 2026 | 1,434.8 | 1,388.2 | 0 | 1,450 | 1,364.1 | 112,154 |
| January 21, 2026 | 1,368 | 1,394.4 | 0 | 1,419.4 | 1,363 | 183,080 |
| January 20, 2026 | 1,479.3 | 1,362.1 | 0 | 1,491.1 | 1,351 | 236,078 |
| January 19, 2026 | 1,522.4 | 1,479.3 | 0 | 1,526.5 | 1,470.1 | 94,253 |
| January 16, 2026 | 1,548.1 | 1,540.8 | 0 | 1,557.9 | 1,510.2 | 135,102 |
| January 14, 2026 | 1,498.7 | 1,531.6 | 0 | 1,547.9 | 1,487.7 | 192,247 |
| January 13, 2026 | 1,524 | 1,498.7 | 0 | 1,539 | 1,467.2 | 173,490 |
| January 12, 2026 | 1,542 | 1,511.2 | 0 | 1,547.4 | 1,466.9 | 182,670 |
| January 09, 2026 | 1,583.1 | 1,530.9 | 0 | 1,610.1 | 1,522.6 | 177,694 |
| January 08, 2026 | 1,665.1 | 1,583.3 | 0 | 1,676.8 | 1,550.1 | 180,161 |
| January 07, 2026 | 1,660 | 1,669.7 | 0 | 1,695 | 1,633.6 | 88,483 |
| January 06, 2026 | 1,678.1 | 1,670.8 | 0 | 1,699.5 | 1,660.1 | 117,511 |
| January 05, 2026 | 1,655.4 | 1,682 | 0 | 1,703.1 | 1,644.7 | 252,204 |
| January 02, 2026 | 1,620.1 | 1,655.4 | 0 | 1,664.8 | 1,587.9 | 419,133 |
| January 01, 2026 | 1,553 | 1,616.6 | 0 | 1,650 | 1,553 | 907,914 |
| December 31, 2025 | 1,520 | 1,544.5 | 0 | 1,550 | 1,495.2 | 100,555 |
| December 30, 2025 | 1,499.9 | 1,520 | 0 | 1,534.8 | 1,477 | 100,701 |
| December 29, 2025 | 1,511.2 | 1,499.7 | 0 | 1,520.6 | 1,480.3 | 87,985 |
| December 26, 2025 | 1,553 | 1,517.6 | 0 | 1,561.6 | 1,511.2 | 105,280 |
| December 24, 2025 | 1,572.3 | 1,553 | 0 | 1,575.1 | 1,546 | 69,266 |
| December 23, 2025 | 1,580.1 | 1,574.7 | 0 | 1,620 | 1,560 | 212,735 |
| December 22, 2025 | 1,563 | 1,584.8 | 0 | 1,598.7 | 1,530.3 | 186,739 |
| December 19, 2025 | 1,464.4 | 1,542 | 0 | 1,549.9 | 1,456.4 | 311,640 |
| December 18, 2025 | 1,450 | 1,451.5 | 0 | 1,458 | 1,396.2 | 295,874 |
| December 17, 2025 | 1,500 | 1,445.5 | 0 | 1,500 | 1,435 | 190,063 |
| December 16, 2025 | 1,574.9 | 1,498.6 | 0 | 1,574.9 | 1,468.5 | 335,776 |