Lumax Industries Limited LUMAXIND
NSE · India · Producer Manufacturing
INR 5,533.00-35.50 (-0.64%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 5,550.00 | -0.33% | INR 5,510.00 | INR 5,600.00 | INR 5,357.00 | 16.94K |
| 2026-09-30 | INR 5,568.50 | -2.16% | INR 5,650.00 | INR 5,750.00 | INR 5,523.00 | 12.68K |
| 2026-09-29 | INR 5,691.50 | +0.27% | INR 5,651.00 | INR 5,861.50 | INR 5,607.00 | 25.44K |
| 2026-09-28 | INR 5,676.00 | -1.61% | INR 5,750.00 | INR 5,752.50 | INR 5,560.00 | 9.10K |
| 2026-09-25 | INR 5,769.00 | +0.64% | INR 5,685.50 | INR 5,824.50 | INR 5,663.50 | 4.54K |
| 2026-09-24 | INR 5,732.50 | -0.96% | INR 5,808.00 | INR 5,808.00 | INR 5,710.00 | 5.16K |
| 2026-09-23 | INR 5,788.00 | -0.99% | INR 5,920.00 | INR 5,964.00 | INR 5,748.00 | 11.97K |
| 2026-09-22 | INR 5,846.00 | +1.18% | INR 5,778.00 | INR 5,900.00 | INR 5,778.00 | 4.53K |
| 2026-09-21 | INR 5,778.00 | -1.25% | INR 5,867.00 | INR 5,884.00 | INR 5,750.00 | 6.68K |
| 2026-09-18 | INR 5,851.00 | +2.22% | INR 5,740.00 | INR 5,917.00 | INR 5,738.50 | 10.19K |
| 2026-09-17 | INR 5,724.00 | -0.63% | INR 5,712.00 | INR 5,799.50 | INR 5,701.00 | 6.01K |
| 2026-09-16 | INR 5,760.50 | -0.10% | INR 5,738.50 | INR 5,800.00 | INR 5,560.00 | 11.71K |
| 2026-09-15 | INR 5,766.50 | -1.92% | INR 5,879.50 | INR 5,943.00 | INR 5,710.50 | 12.30K |
| 2026-09-14 | INR 5,879.50 | 0.00% | INR 5,879.50 | INR 5,879.50 | INR 5,879.50 | 0 |
| 2026-09-11 | INR 5,879.50 | +0.32% | INR 5,862.00 | INR 5,942.00 | INR 5,750.00 | 12.47K |
| 2026-09-10 | INR 5,861.00 | -5.68% | INR 6,230.00 | INR 6,230.00 | INR 5,766.00 | 76.49K |
| 2026-09-09 | INR 6,214.00 | +1.32% | INR 6,188.00 | INR 6,280.00 | INR 6,120.00 | 10.56K |
| 2026-09-08 | INR 6,133.00 | -0.11% | INR 6,104.50 | INR 6,199.00 | INR 6,080.50 | 8.46K |
| 2026-09-07 | INR 6,139.50 | -0.68% | INR 6,180.00 | INR 6,272.50 | INR 6,099.50 | 12.23K |
| 2026-09-04 | INR 6,181.50 | -3.12% | INR 6,450.00 | INR 6,450.00 | INR 6,107.50 | 15.59K |
| 2026-09-03 | INR 6,380.50 | +0.53% | INR 6,410.00 | INR 6,487.00 | INR 6,290.00 | 11.90K |
| 2026-09-02 | INR 6,347.00 | -1.18% | INR 6,504.50 | INR 6,609.50 | INR 6,176.00 | 38.59K |
| 2026-09-01 | INR 6,422.50 | +3.03% | INR 6,285.50 | INR 6,545.00 | INR 6,190.00 | 64.09K |
| 2026-08-31 | INR 6,233.50 | +2.68% | INR 6,031.00 | INR 6,330.00 | INR 6,000.00 | 22.68K |
| 2026-08-28 | INR 6,071.00 | -0.39% | INR 6,122.00 | INR 6,140.00 | INR 6,025.00 | 6.06K |
| 2026-08-27 | INR 6,094.50 | -1.07% | INR 6,196.00 | INR 6,204.00 | INR 6,030.00 | 20.10K |
| 2026-08-26 | INR 6,160.50 | +4.26% | INR 5,878.50 | INR 6,187.00 | INR 5,786.00 | 34.65K |
| 2026-08-25 | INR 5,909.00 | +1.73% | INR 5,820.00 | INR 5,940.00 | INR 5,716.00 | 9.54K |
| 2026-08-24 | INR 5,808.50 | -1.22% | INR 5,929.00 | INR 5,945.50 | INR 5,732.00 | 9.93K |
| 2026-08-21 | INR 5,880.00 | +1.24% | INR 5,800.00 | INR 5,920.00 | INR 5,732.00 | 14.54K |
| 2026-08-20 | INR 5,808.00 | +3.18% | INR 5,629.00 | INR 5,877.00 | INR 5,629.00 | 21.99K |
| 2026-08-19 | INR 5,629.00 | -1.69% | INR 5,768.00 | INR 5,768.00 | INR 5,555.00 | 7.66K |
| 2026-08-18 | INR 5,726.00 | -1.14% | INR 5,792.00 | INR 5,849.00 | INR 5,710.00 | 5.67K |
| 2026-08-17 | INR 5,792.00 | -0.08% | INR 5,800.00 | INR 5,876.00 | INR 5,767.50 | 6.50K |
| 2026-08-14 | INR 5,796.50 | -0.90% | INR 5,886.00 | INR 5,925.00 | INR 5,773.50 | 13.05K |
| 2026-08-13 | INR 5,849.00 | -1.96% | INR 5,998.00 | INR 6,039.00 | INR 5,826.50 | 18.07K |
| 2026-08-12 | INR 5,966.00 | -0.51% | INR 6,069.50 | INR 6,189.00 | INR 5,880.50 | 39.07K |
| 2026-08-11 | INR 5,996.50 | +6.03% | INR 5,700.00 | INR 6,090.00 | INR 5,661.50 | 99.57K |
| 2026-08-10 | INR 5,655.50 | -2.35% | INR 5,838.00 | INR 5,865.50 | INR 5,563.50 | 30.01K |
| 2026-08-07 | INR 5,791.50 | -0.14% | INR 5,850.00 | INR 5,850.00 | INR 5,703.00 | 21.03K |
| 2026-08-06 | INR 5,799.50 | +0.03% | INR 5,748.00 | INR 5,832.00 | INR 5,680.50 | 15.04K |
| 2026-08-05 | INR 5,798.00 | +1.64% | INR 5,755.00 | INR 5,894.50 | INR 5,750.00 | 28.32K |
| 2026-08-04 | INR 5,704.50 | -1.18% | INR 5,828.00 | INR 5,839.00 | INR 5,680.50 | 16.49K |
| 2026-08-03 | INR 5,772.50 | +9.23% | INR 5,316.00 | INR 5,878.00 | INR 5,316.00 | 106.94K |
| 2026-07-31 | INR 5,284.50 | +1.52% | INR 5,183.50 | INR 5,360.00 | INR 5,183.50 | 25.23K |
| 2026-07-30 | INR 5,205.50 | +1.18% | INR 5,148.00 | INR 5,374.50 | INR 5,124.50 | 18.62K |
| 2026-07-29 | INR 5,145.00 | +0.53% | INR 5,120.00 | INR 5,225.00 | INR 5,118.00 | 6.79K |
| 2026-07-28 | INR 5,118.00 | -1.24% | INR 5,196.00 | INR 5,197.50 | INR 5,095.50 | 3.31K |
| 2026-07-27 | INR 5,182.00 | +0.78% | INR 5,198.00 | INR 5,272.50 | INR 5,152.50 | 6.27K |
| 2026-07-24 | INR 5,142.00 | +0.95% | INR 5,093.50 | INR 5,150.00 | INR 5,020.50 | 12.39K |
| 2026-07-23 | INR 5,093.50 | +0.19% | INR 5,084.50 | INR 5,200.00 | INR 5,037.00 | 9.17K |
| 2026-07-22 | INR 5,084.00 | -0.75% | INR 5,154.50 | INR 5,164.50 | INR 5,070.00 | 5.30K |
| 2026-07-21 | INR 5,122.50 | -1.19% | INR 5,184.00 | INR 5,229.50 | INR 5,098.50 | 9.05K |
| 2026-07-20 | INR 5,184.00 | -0.05% | INR 5,240.00 | INR 5,240.00 | INR 5,126.00 | 6.85K |
| 2026-07-17 | INR 5,186.50 | -2.47% | INR 5,350.00 | INR 5,358.00 | INR 5,160.00 | 17.08K |
| 2026-07-16 | INR 5,318.00 | -1.85% | INR 5,444.00 | INR 5,473.50 | INR 5,306.50 | 10.99K |
| 2026-07-15 | INR 5,418.50 | +0.79% | INR 5,363.50 | INR 5,458.50 | INR 5,341.00 | 10.07K |
| 2026-07-14 | INR 5,376.00 | -0.50% | INR 5,403.00 | INR 5,429.00 | INR 5,320.00 | 5.46K |
| 2026-07-13 | INR 5,403.00 | +0.41% | INR 5,381.00 | INR 5,431.00 | INR 5,336.00 | 8.60K |
| 2026-07-10 | INR 5,381.00 | +0.28% | INR 5,367.00 | INR 5,424.50 | INR 5,302.50 | 11.92K |
| 2026-07-09 | INR 5,366.00 | +2.28% | INR 5,211.00 | INR 5,439.00 | INR 5,211.00 | 15.74K |
| 2026-07-08 | INR 5,246.50 | -2.42% | INR 5,378.00 | INR 5,525.00 | INR 5,192.00 | 24.69K |
| 2026-07-07 | INR 5,376.50 | +0.21% | INR 5,399.00 | INR 5,413.00 | INR 5,349.00 | 6.01K |
| 2026-07-06 | INR 5,365.50 | +0.48% | INR 5,322.50 | INR 5,397.00 | INR 5,263.50 | 6.74K |
| 2026-07-03 | INR 5,340.00 | -0.75% | INR 5,443.50 | INR 5,444.00 | INR 5,292.00 | 6.71K |
| 2026-07-02 | INR 5,380.50 | +1.86% | INR 5,320.00 | INR 5,465.50 | INR 5,320.00 | 19.96K |
| 2026-07-01 | INR 5,282.00 | +0.07% | INR 5,228.50 | INR 5,490.00 | INR 5,228.50 | 17.09K |
| 2026-06-30 | INR 5,278.50 | +1.54% | INR 5,198.50 | INR 5,329.00 | INR 5,141.50 | 10.92K |
| 2026-06-29 | INR 5,198.50 | -1.76% | INR 5,280.00 | INR 5,301.00 | INR 5,177.50 | 8.35K |
| 2026-06-26 | INR 5,291.50 | 0.00% | INR 5,291.50 | INR 5,291.50 | INR 5,291.50 | 0 |
| 2026-06-25 | INR 5,291.50 | +3.41% | INR 5,095.00 | INR 5,410.00 | INR 5,095.00 | 29.64K |
| 2026-06-24 | INR 5,117.00 | -0.79% | INR 5,158.00 | INR 5,168.00 | INR 5,012.50 | 12.47K |
| 2026-06-23 | INR 5,158.00 | -1.92% | INR 5,264.50 | INR 5,264.50 | INR 5,120.00 | 13.44K |
| 2026-06-22 | INR 5,259.00 | -0.39% | INR 5,279.50 | INR 5,325.00 | INR 5,250.00 | 8.65K |
| 2026-06-19 | INR 5,279.50 | -0.76% | INR 5,320.00 | INR 5,325.50 | INR 5,258.50 | 6.07K |
| 2026-06-18 | INR 5,320.00 | -0.40% | INR 5,390.00 | INR 5,394.00 | INR 5,290.00 | 7.74K |
| 2026-06-17 | INR 5,341.50 | +0.37% | INR 5,301.50 | INR 5,385.00 | INR 5,283.50 | 9.27K |
| 2026-06-16 | INR 5,322.00 | -0.73% | INR 5,380.00 | INR 5,418.50 | INR 5,260.50 | 8.79K |
| 2026-06-15 | INR 5,361.00 | +0.93% | INR 5,450.00 | INR 5,480.00 | INR 5,318.00 | 14.16K |
| 2026-06-12 | INR 5,311.50 | +3.72% | INR 5,122.00 | INR 5,337.50 | INR 5,122.00 | 9.82K |
| 2026-06-11 | INR 5,121.00 | -0.94% | INR 5,170.50 | INR 5,170.50 | INR 5,050.00 | 11.50K |
| 2026-06-10 | INR 5,169.50 | -2.31% | INR 5,292.00 | INR 5,321.00 | INR 5,132.00 | 6.50K |
| 2026-06-09 | INR 5,291.50 | +0.49% | INR 5,268.00 | INR 5,350.50 | INR 5,265.50 | 6.77K |
| 2026-06-08 | INR 5,265.50 | -1.55% | INR 5,300.50 | INR 5,365.50 | INR 5,240.50 | 10.62K |
| 2026-06-05 | INR 5,348.50 | +1.00% | INR 5,350.00 | INR 5,544.00 | INR 5,301.00 | 22.97K |
| 2026-06-04 | INR 5,295.50 | -2.42% | INR 5,401.00 | INR 5,509.00 | INR 5,285.50 | 16.50K |
| 2026-06-03 | INR 5,427.00 | -0.39% | INR 5,450.00 | INR 5,609.50 | INR 5,382.00 | 18.67K |
| 2026-06-02 | INR 5,448.00 | -1.50% | INR 5,490.00 | INR 5,590.00 | INR 5,386.50 | 48.83K |
| 2026-06-01 | INR 5,531.00 | -1.49% | INR 5,748.00 | INR 5,750.00 | INR 5,502.50 | 19.96K |
| 2026-05-29 | INR 5,614.50 | -6.09% | INR 5,949.50 | INR 5,949.50 | INR 5,535.00 | 103.58K |