LMW Limited LMW
NSE · India · Producer Manufacturing
INR 16,548.00-314.00 (-1.86%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 16,862.00 | -0.56% | INR 16,961.00 | INR 17,054.00 | INR 16,800.00 | 1.45K |
| 2026-09-29 | INR 16,957.00 | -0.05% | INR 16,967.00 | INR 17,111.00 | INR 16,761.00 | 2.63K |
| 2026-09-28 | INR 16,966.00 | -0.97% | INR 17,176.00 | INR 17,176.00 | INR 16,858.00 | 3.44K |
| 2026-09-25 | INR 17,133.00 | -0.02% | INR 17,146.00 | INR 17,270.00 | INR 17,051.00 | 2.40K |
| 2026-09-24 | INR 17,136.00 | +0.06% | INR 17,145.00 | INR 17,339.00 | INR 17,049.00 | 2.25K |
| 2026-09-23 | INR 17,126.00 | +0.29% | INR 17,077.00 | INR 17,318.00 | INR 17,010.00 | 1.94K |
| 2026-09-22 | INR 17,077.00 | -1.36% | INR 17,440.00 | INR 17,470.00 | INR 17,025.00 | 3.43K |
| 2026-09-21 | INR 17,313.00 | -2.51% | INR 17,725.00 | INR 17,833.00 | INR 17,261.00 | 3.34K |
| 2026-09-18 | INR 17,759.00 | -2.26% | INR 18,249.00 | INR 18,509.00 | INR 17,605.00 | 8.75K |
| 2026-09-17 | INR 18,170.00 | +3.14% | INR 17,577.00 | INR 18,327.00 | INR 17,558.00 | 6.06K |
| 2026-09-16 | INR 17,617.00 | +3.01% | INR 17,180.00 | INR 17,700.00 | INR 16,800.00 | 7.60K |
| 2026-09-15 | INR 17,103.00 | -3.52% | INR 17,790.00 | INR 17,797.00 | INR 17,022.00 | 2.53K |
| 2026-09-11 | INR 17,727.00 | +0.64% | INR 17,302.00 | INR 17,970.00 | INR 17,255.00 | 5.57K |
| 2026-09-10 | INR 17,614.00 | -2.32% | INR 18,150.00 | INR 18,376.00 | INR 17,451.00 | 7.78K |
| 2026-09-09 | INR 18,032.00 | -3.07% | INR 18,600.00 | INR 18,600.00 | INR 17,900.00 | 6.79K |
| 2026-09-08 | INR 18,603.00 | +0.28% | INR 18,670.00 | INR 18,734.00 | INR 18,400.00 | 3.29K |
| 2026-09-07 | INR 18,551.00 | -1.19% | INR 18,780.00 | INR 18,891.00 | INR 18,455.00 | 4.97K |
| 2026-09-04 | INR 18,774.00 | -1.15% | INR 19,195.00 | INR 19,195.00 | INR 18,700.00 | 2.21K |
| 2026-09-03 | INR 18,993.00 | +1.12% | INR 18,801.00 | INR 19,250.00 | INR 18,500.00 | 5.85K |
| 2026-09-02 | INR 18,783.00 | -1.20% | INR 18,905.00 | INR 19,168.00 | INR 18,700.00 | 3.47K |
| 2026-09-01 | INR 19,011.00 | +0.19% | INR 18,920.00 | INR 19,451.00 | INR 18,875.00 | 6.30K |
| 2026-08-31 | INR 18,975.00 | +0.39% | INR 19,053.00 | INR 20,120.00 | INR 18,707.00 | 23.75K |
| 2026-08-28 | INR 18,901.00 | -1.21% | INR 19,286.00 | INR 19,286.00 | INR 18,795.00 | 2.51K |
| 2026-08-27 | INR 19,132.00 | -0.37% | INR 19,325.00 | INR 19,459.00 | INR 19,050.00 | 1.82K |
| 2026-08-26 | INR 19,204.00 | -0.80% | INR 19,405.00 | INR 19,480.00 | INR 19,150.00 | 4.02K |
| 2026-08-25 | INR 19,358.00 | -1.02% | INR 19,568.00 | INR 19,682.00 | INR 19,261.00 | 2.08K |
| 2026-08-24 | INR 19,558.00 | -1.47% | INR 20,030.00 | INR 20,030.00 | INR 19,480.00 | 2.68K |
| 2026-08-21 | INR 19,849.00 | +1.43% | INR 19,571.00 | INR 20,030.00 | INR 19,500.00 | 8.12K |
| 2026-08-20 | INR 19,570.00 | -0.48% | INR 19,650.00 | INR 19,800.00 | INR 19,363.00 | 3.20K |
| 2026-08-19 | INR 19,665.00 | -0.42% | INR 19,760.00 | INR 19,939.00 | INR 19,464.00 | 5.01K |
| 2026-08-18 | INR 19,748.00 | -1.49% | INR 19,976.00 | INR 20,130.00 | INR 19,689.00 | 6.43K |
| 2026-08-17 | INR 20,047.00 | +5.95% | INR 19,047.00 | INR 20,151.00 | INR 18,765.00 | 22.28K |
| 2026-08-14 | INR 18,921.00 | +0.93% | INR 18,735.00 | INR 19,179.00 | INR 18,403.00 | 11.95K |
| 2026-08-13 | INR 18,747.00 | +6.82% | INR 17,740.00 | INR 19,101.00 | INR 17,469.00 | 33.30K |
| 2026-08-12 | INR 17,550.00 | +1.31% | INR 17,423.00 | INR 17,625.00 | INR 17,100.00 | 6.03K |
| 2026-08-11 | INR 17,323.00 | -1.77% | INR 17,620.00 | INR 17,800.00 | INR 17,272.00 | 5.06K |
| 2026-08-10 | INR 17,635.00 | +6.05% | INR 16,601.00 | INR 17,697.00 | INR 16,582.00 | 14.33K |
| 2026-08-07 | INR 16,629.00 | -0.04% | INR 16,770.00 | INR 16,770.00 | INR 16,550.00 | 1.09K |
| 2026-08-06 | INR 16,635.00 | +1.61% | INR 16,399.00 | INR 16,980.00 | INR 16,372.00 | 6.65K |
| 2026-08-05 | INR 16,372.00 | +1.92% | INR 16,062.00 | INR 16,400.00 | INR 16,062.00 | 1.59K |
| 2026-08-04 | INR 16,064.00 | -0.73% | INR 16,195.00 | INR 16,259.00 | INR 15,987.00 | 2.00K |
| 2026-08-03 | INR 16,182.00 | +0.19% | INR 16,152.00 | INR 16,342.00 | INR 16,071.00 | 1.40K |
| 2026-07-31 | INR 16,152.00 | -0.55% | INR 16,336.00 | INR 16,369.00 | INR 15,859.00 | 4.72K |
| 2026-07-30 | INR 16,242.00 | -1.31% | INR 16,357.00 | INR 16,445.00 | INR 16,184.00 | 2.17K |
| 2026-07-29 | INR 16,457.00 | +3.84% | INR 15,900.00 | INR 16,500.00 | INR 15,803.00 | 4.27K |
| 2026-07-28 | INR 15,849.00 | -1.80% | INR 16,025.00 | INR 16,170.00 | INR 15,768.00 | 5.98K |
| 2026-07-27 | INR 16,140.00 | +2.39% | INR 15,799.00 | INR 16,249.00 | INR 15,670.00 | 4.55K |
| 2026-07-24 | INR 15,763.00 | -1.07% | INR 15,859.00 | INR 17,699.00 | INR 15,600.00 | 30.75K |
| 2026-07-23 | INR 15,934.00 | -1.01% | INR 16,065.00 | INR 16,065.00 | INR 15,821.00 | 2.24K |
| 2026-07-22 | INR 16,096.00 | -0.11% | INR 16,160.00 | INR 16,160.00 | INR 15,950.00 | 1.25K |
| 2026-07-21 | INR 16,113.00 | +0.09% | INR 16,142.00 | INR 16,250.00 | INR 16,054.00 | 1.27K |
| 2026-07-20 | INR 16,099.00 | +0.23% | INR 16,095.00 | INR 16,230.00 | INR 15,950.00 | 1.85K |
| 2026-07-17 | INR 16,062.00 | +0.58% | INR 16,147.00 | INR 16,168.00 | INR 15,825.00 | 3.55K |
| 2026-07-16 | INR 15,970.00 | -2.41% | INR 16,371.00 | INR 16,576.00 | INR 15,900.00 | 4.55K |
| 2026-07-15 | INR 16,364.00 | +1.50% | INR 16,235.00 | INR 16,691.00 | INR 16,005.00 | 4.65K |
| 2026-07-14 | INR 16,122.00 | -1.25% | INR 16,326.00 | INR 16,326.00 | INR 16,025.00 | 1.48K |
| 2026-07-13 | INR 16,326.00 | +1.19% | INR 16,134.00 | INR 16,474.00 | INR 16,002.00 | 3.34K |
| 2026-07-10 | INR 16,134.00 | +2.55% | INR 15,804.00 | INR 16,250.00 | INR 15,804.00 | 6.93K |
| 2026-07-09 | INR 15,733.00 | -0.39% | INR 15,699.00 | INR 16,092.00 | INR 15,684.00 | 1.44K |
| 2026-07-08 | INR 15,795.00 | +0.30% | INR 15,747.00 | INR 15,840.00 | INR 15,500.00 | 2.60K |
| 2026-07-07 | INR 15,748.00 | -0.19% | INR 15,686.00 | INR 15,850.00 | INR 15,601.00 | 1.23K |
| 2026-07-06 | INR 15,778.00 | +0.54% | INR 15,700.00 | INR 15,878.00 | INR 15,665.00 | 1.35K |
| 2026-07-03 | INR 15,693.00 | -0.59% | INR 15,999.00 | INR 15,999.00 | INR 15,630.00 | 1.92K |
| 2026-07-02 | INR 15,786.00 | -0.68% | INR 15,968.00 | INR 15,968.00 | INR 15,700.00 | 1.08K |
| 2026-07-01 | INR 15,894.00 | +1.11% | INR 15,799.00 | INR 15,948.00 | INR 15,658.00 | 1.52K |
| 2026-06-30 | INR 15,720.00 | -1.58% | INR 16,132.00 | INR 16,147.00 | INR 15,653.00 | 2.32K |
| 2026-06-29 | INR 15,973.00 | -1.07% | INR 16,025.00 | INR 16,270.00 | INR 15,910.00 | 2.36K |
| 2026-06-26 | INR 16,146.00 | 0.00% | INR 16,146.00 | INR 16,146.00 | INR 16,146.00 | 0 |
| 2026-06-25 | INR 16,146.00 | +0.86% | INR 16,070.00 | INR 16,347.00 | INR 15,951.00 | 3.73K |
| 2026-06-24 | INR 16,008.00 | -1.19% | INR 16,204.00 | INR 16,213.00 | INR 15,887.00 | 2.71K |
| 2026-06-23 | INR 16,201.00 | -2.92% | INR 16,750.00 | INR 16,759.00 | INR 16,110.00 | 4.23K |
| 2026-06-22 | INR 16,688.00 | +0.14% | INR 16,765.00 | INR 16,949.00 | INR 16,560.00 | 6.82K |
| 2026-06-19 | INR 16,665.00 | -0.33% | INR 16,625.00 | INR 16,957.00 | INR 16,580.00 | 6.73K |
| 2026-06-18 | INR 16,720.00 | +1.89% | INR 16,448.00 | INR 16,799.00 | INR 16,355.00 | 4.17K |
| 2026-06-17 | INR 16,410.00 | +3.88% | INR 15,666.00 | INR 16,840.00 | INR 15,666.00 | 14.88K |
| 2026-06-16 | INR 15,797.00 | -0.19% | INR 15,990.00 | INR 16,001.00 | INR 15,650.00 | 4.23K |
| 2026-06-15 | INR 15,827.00 | +0.43% | INR 15,925.00 | INR 16,000.00 | INR 15,717.00 | 4.82K |
| 2026-06-12 | INR 15,759.00 | +1.14% | INR 15,680.00 | INR 15,869.00 | INR 15,630.00 | 1.23K |
| 2026-06-11 | INR 15,582.00 | +0.13% | INR 15,450.00 | INR 15,699.00 | INR 15,400.00 | 757 |
| 2026-06-10 | INR 15,562.00 | -0.95% | INR 15,777.00 | INR 15,854.00 | INR 15,549.00 | 1.67K |
| 2026-06-09 | INR 15,712.00 | +0.85% | INR 15,505.00 | INR 15,780.00 | INR 15,505.00 | 1.22K |
| 2026-06-08 | INR 15,580.00 | -0.63% | INR 15,625.00 | INR 15,694.00 | INR 15,481.00 | 1.60K |
| 2026-06-05 | INR 15,679.00 | -0.76% | INR 15,797.00 | INR 15,951.00 | INR 15,626.00 | 1.72K |
| 2026-06-04 | INR 15,799.00 | -0.63% | INR 15,899.00 | INR 16,170.00 | INR 15,734.00 | 2.68K |
| 2026-06-03 | INR 15,899.00 | +0.35% | INR 15,864.00 | INR 16,101.00 | INR 15,762.00 | 1.91K |
| 2026-06-02 | INR 15,843.00 | +1.51% | INR 15,562.00 | INR 15,976.00 | INR 15,456.00 | 2.78K |
| 2026-06-01 | INR 15,607.00 | -0.65% | INR 15,709.00 | INR 16,096.00 | INR 15,403.00 | 3.20K |
| 2026-05-29 | INR 15,709.00 | -1.80% | INR 16,145.00 | INR 16,145.00 | INR 15,604.00 | 4.03K |
| 2026-05-28 | INR 15,997.00 | 0.00% | INR 15,997.00 | INR 15,997.00 | INR 15,997.00 | 0 |
| 2026-05-27 | INR 15,997.00 | +4.71% | INR 15,388.00 | INR 16,198.00 | INR 15,201.00 | 7.97K |