Lumax Auto Technologies Limited LUMAXTECH
NSE · India · Producer Manufacturing
INR 1,969.00-107.70 (-5.19%)
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 1,978.90 | -4.71% | INR 2,063.90 | INR 2,063.90 | INR 1,948.10 | 238.44K |
| 2026-09-30 | INR 2,076.70 | +3.23% | INR 2,034.80 | INR 2,099.00 | INR 2,007.40 | 137.71K |
| 2026-09-29 | INR 2,011.70 | -1.00% | INR 2,032.00 | INR 2,035.90 | INR 1,972.30 | 79.52K |
| 2026-09-28 | INR 2,032.00 | +0.26% | INR 2,041.00 | INR 2,057.40 | INR 2,014.40 | 78.66K |
| 2026-09-25 | INR 2,026.80 | -2.03% | INR 2,074.80 | INR 2,091.50 | INR 2,022.00 | 68.87K |
| 2026-09-24 | INR 2,068.80 | +1.17% | INR 2,049.40 | INR 2,099.80 | INR 2,026.90 | 122.71K |
| 2026-09-23 | INR 2,044.90 | -3.38% | INR 2,135.00 | INR 2,190.00 | INR 2,040.00 | 280.45K |
| 2026-09-22 | INR 2,116.40 | +2.30% | INR 2,085.00 | INR 2,129.90 | INR 2,067.30 | 137.06K |
| 2026-09-21 | INR 2,068.80 | -1.61% | INR 2,106.00 | INR 2,116.90 | INR 2,062.20 | 74.59K |
| 2026-09-18 | INR 2,102.70 | +4.20% | INR 2,011.30 | INR 2,118.40 | INR 2,003.60 | 190.45K |
| 2026-09-17 | INR 2,018.00 | +3.92% | INR 1,941.80 | INR 2,035.00 | INR 1,933.00 | 153.30K |
| 2026-09-16 | INR 1,941.80 | -2.49% | INR 1,990.20 | INR 2,003.10 | INR 1,905.00 | 110.58K |
| 2026-09-15 | INR 1,991.30 | -0.12% | INR 2,019.90 | INR 2,048.90 | INR 1,951.90 | 233.22K |
| 2026-09-14 | INR 1,993.70 | 0.00% | INR 1,993.70 | INR 1,993.70 | INR 1,993.70 | 0 |
| 2026-09-11 | INR 1,993.70 | +2.63% | INR 1,942.00 | INR 2,011.90 | INR 1,893.70 | 165.00K |
| 2026-09-10 | INR 1,942.60 | -2.41% | INR 1,996.10 | INR 1,997.10 | INR 1,926.90 | 83.84K |
| 2026-09-09 | INR 1,990.60 | +1.77% | INR 1,961.50 | INR 2,007.60 | INR 1,937.70 | 117.99K |
| 2026-09-08 | INR 1,955.90 | +1.05% | INR 1,935.50 | INR 1,965.00 | INR 1,910.00 | 105.26K |
| 2026-09-07 | INR 1,935.50 | -0.84% | INR 1,947.70 | INR 1,967.70 | INR 1,916.20 | 124.17K |
| 2026-09-04 | INR 1,951.90 | -1.69% | INR 1,995.20 | INR 2,010.00 | INR 1,942.90 | 81.13K |
| 2026-09-03 | INR 1,985.40 | -0.06% | INR 1,997.00 | INR 2,021.00 | INR 1,951.60 | 116.86K |
| 2026-09-02 | INR 1,986.50 | -3.57% | INR 2,053.90 | INR 2,066.40 | INR 1,976.90 | 117.03K |
| 2026-09-01 | INR 2,060.00 | -0.89% | INR 2,106.40 | INR 2,148.70 | INR 2,044.70 | 386.80K |
| 2026-08-31 | INR 2,078.50 | +4.68% | INR 1,985.50 | INR 2,095.90 | INR 1,965.40 | 452.86K |
| 2026-08-28 | INR 1,985.50 | +2.84% | INR 1,939.20 | INR 2,000.00 | INR 1,928.10 | 235.38K |
| 2026-08-27 | INR 1,930.60 | +0.15% | INR 1,927.90 | INR 1,959.50 | INR 1,908.40 | 97.29K |
| 2026-08-26 | INR 1,927.80 | -0.22% | INR 1,932.10 | INR 1,969.90 | INR 1,920.10 | 72.92K |
| 2026-08-25 | INR 1,932.10 | -1.64% | INR 1,966.00 | INR 1,966.00 | INR 1,900.00 | 113.43K |
| 2026-08-24 | INR 1,964.30 | -1.23% | INR 2,007.40 | INR 2,007.40 | INR 1,944.50 | 113.25K |
| 2026-08-21 | INR 1,988.80 | -2.69% | INR 2,053.80 | INR 2,065.60 | INR 1,980.10 | 110.04K |
| 2026-08-20 | INR 2,043.70 | +2.85% | INR 2,008.00 | INR 2,053.00 | INR 1,996.30 | 143.58K |
| 2026-08-19 | INR 1,987.10 | -1.37% | INR 2,010.00 | INR 2,038.00 | INR 1,969.60 | 91.75K |
| 2026-08-18 | INR 2,014.70 | -1.67% | INR 2,050.40 | INR 2,055.00 | INR 2,000.00 | 101.15K |
| 2026-08-17 | INR 2,049.00 | +1.15% | INR 2,040.10 | INR 2,074.30 | INR 2,026.20 | 134.82K |
| 2026-08-14 | INR 2,025.70 | +1.92% | INR 1,970.00 | INR 2,055.00 | INR 1,970.00 | 261.55K |
| 2026-08-13 | INR 1,987.50 | -2.54% | INR 2,001.00 | INR 2,039.20 | INR 1,972.00 | 274.71K |
| 2026-08-12 | INR 2,039.30 | -1.78% | INR 2,085.00 | INR 2,110.00 | INR 2,000.10 | 1.05M |
| 2026-08-11 | INR 2,076.30 | +19.45% | INR 1,795.00 | INR 2,085.80 | INR 1,795.00 | 5.66M |
| 2026-08-10 | INR 1,738.20 | +0.92% | INR 1,742.00 | INR 1,759.00 | INR 1,711.30 | 181.36K |
| 2026-08-07 | INR 1,722.40 | +1.42% | INR 1,698.00 | INR 1,755.00 | INR 1,690.50 | 165.03K |
| 2026-08-06 | INR 1,698.30 | +0.02% | INR 1,690.00 | INR 1,732.00 | INR 1,682.80 | 180.27K |
| 2026-08-05 | INR 1,697.90 | +3.89% | INR 1,638.40 | INR 1,706.80 | INR 1,627.70 | 301.92K |
| 2026-08-04 | INR 1,634.30 | +0.53% | INR 1,626.30 | INR 1,645.70 | INR 1,590.50 | 142.71K |
| 2026-08-03 | INR 1,625.70 | +3.66% | INR 1,579.00 | INR 1,652.00 | INR 1,579.00 | 308.96K |
| 2026-07-31 | INR 1,568.30 | +3.42% | INR 1,530.60 | INR 1,601.90 | INR 1,519.30 | 246.82K |
| 2026-07-30 | INR 1,516.50 | +0.99% | INR 1,504.30 | INR 1,521.00 | INR 1,483.90 | 98.60K |
| 2026-07-29 | INR 1,501.60 | +0.83% | INR 1,484.20 | INR 1,514.00 | INR 1,482.20 | 76.85K |
| 2026-07-28 | INR 1,489.30 | -0.31% | INR 1,495.10 | INR 1,503.90 | INR 1,472.10 | 62.11K |
| 2026-07-27 | INR 1,493.90 | +1.92% | INR 1,465.80 | INR 1,524.80 | INR 1,465.80 | 106.68K |
| 2026-07-24 | INR 1,465.80 | -0.59% | INR 1,462.50 | INR 1,472.50 | INR 1,430.00 | 80.81K |
| 2026-07-23 | INR 1,474.50 | -0.05% | INR 1,462.30 | INR 1,514.10 | INR 1,446.80 | 125.43K |
| 2026-07-22 | INR 1,475.30 | +0.87% | INR 1,456.50 | INR 1,506.80 | INR 1,449.00 | 106.72K |
| 2026-07-21 | INR 1,462.60 | +0.44% | INR 1,452.60 | INR 1,469.80 | INR 1,432.90 | 82.70K |
| 2026-07-20 | INR 1,456.20 | +2.58% | INR 1,410.00 | INR 1,464.70 | INR 1,410.00 | 98.70K |
| 2026-07-17 | INR 1,419.60 | -2.69% | INR 1,456.00 | INR 1,461.60 | INR 1,384.40 | 299.51K |
| 2026-07-16 | INR 1,458.90 | -0.25% | INR 1,464.80 | INR 1,469.90 | INR 1,451.00 | 67.63K |
| 2026-07-15 | INR 1,462.60 | -2.00% | INR 1,488.10 | INR 1,495.80 | INR 1,458.30 | 95.93K |
| 2026-07-14 | INR 1,492.40 | +2.09% | INR 1,468.00 | INR 1,510.00 | INR 1,428.00 | 166.68K |
| 2026-07-13 | INR 1,461.80 | -1.96% | INR 1,485.00 | INR 1,492.90 | INR 1,450.00 | 116.92K |
| 2026-07-10 | INR 1,491.00 | -0.29% | INR 1,508.10 | INR 1,508.10 | INR 1,485.00 | 80.64K |
| 2026-07-09 | INR 1,495.40 | +3.26% | INR 1,455.80 | INR 1,503.40 | INR 1,451.10 | 99.02K |
| 2026-07-08 | INR 1,448.20 | -2.94% | INR 1,494.90 | INR 1,512.80 | INR 1,428.20 | 178.98K |
| 2026-07-07 | INR 1,492.10 | -1.60% | INR 1,517.90 | INR 1,530.70 | INR 1,480.00 | 91.75K |
| 2026-07-06 | INR 1,516.30 | -0.54% | INR 1,518.60 | INR 1,534.00 | INR 1,509.60 | 69.34K |
| 2026-07-03 | INR 1,524.50 | +0.11% | INR 1,523.10 | INR 1,540.00 | INR 1,512.00 | 63.63K |
| 2026-07-02 | INR 1,522.80 | -0.22% | INR 1,533.70 | INR 1,540.00 | INR 1,502.40 | 175.54K |
| 2026-07-01 | INR 1,526.20 | -0.48% | INR 1,537.00 | INR 1,575.60 | INR 1,522.50 | 105.14K |
| 2026-06-30 | INR 1,533.60 | +2.02% | INR 1,508.70 | INR 1,557.80 | INR 1,507.40 | 147.52K |
| 2026-06-29 | INR 1,503.20 | -2.95% | INR 1,545.00 | INR 1,545.30 | INR 1,497.30 | 129.31K |
| 2026-06-26 | INR 1,548.90 | 0.00% | INR 1,548.90 | INR 1,548.90 | INR 1,548.90 | 0 |
| 2026-06-25 | INR 1,548.90 | +2.94% | INR 1,518.70 | INR 1,574.00 | INR 1,506.50 | 349.02K |
| 2026-06-24 | INR 1,504.60 | -5.81% | INR 1,597.10 | INR 1,597.40 | INR 1,497.00 | 339.19K |
| 2026-06-23 | INR 1,597.40 | -3.35% | INR 1,652.80 | INR 1,653.70 | INR 1,590.10 | 175.27K |
| 2026-06-22 | INR 1,652.80 | +0.39% | INR 1,645.00 | INR 1,669.50 | INR 1,631.00 | 89.11K |
| 2026-06-19 | INR 1,646.40 | -1.55% | INR 1,670.00 | INR 1,672.00 | INR 1,636.00 | 70.64K |
| 2026-06-18 | INR 1,672.40 | +1.20% | INR 1,669.00 | INR 1,685.00 | INR 1,641.10 | 101.23K |
| 2026-06-17 | INR 1,652.50 | +2.32% | INR 1,632.70 | INR 1,661.40 | INR 1,615.20 | 127.55K |
| 2026-06-16 | INR 1,615.10 | -3.86% | INR 1,680.20 | INR 1,689.90 | INR 1,604.10 | 183.97K |
| 2026-06-15 | INR 1,679.90 | +2.81% | INR 1,625.00 | INR 1,714.00 | INR 1,614.20 | 165.44K |
| 2026-06-12 | INR 1,634.00 | +1.90% | INR 1,636.00 | INR 1,679.00 | INR 1,614.20 | 113.80K |
| 2026-06-11 | INR 1,603.50 | -0.58% | INR 1,606.80 | INR 1,614.00 | INR 1,578.00 | 91.93K |
| 2026-06-10 | INR 1,612.80 | -1.86% | INR 1,645.00 | INR 1,657.00 | INR 1,605.70 | 86.42K |
| 2026-06-09 | INR 1,643.40 | +2.14% | INR 1,609.00 | INR 1,660.00 | INR 1,591.40 | 145.54K |
| 2026-06-08 | INR 1,609.00 | -3.33% | INR 1,626.00 | INR 1,652.10 | INR 1,608.00 | 106.63K |
| 2026-06-05 | INR 1,664.40 | -1.63% | INR 1,711.10 | INR 1,711.10 | INR 1,638.10 | 209.93K |
| 2026-06-04 | INR 1,691.90 | -4.51% | INR 1,779.90 | INR 1,779.90 | INR 1,687.30 | 244.78K |
| 2026-06-03 | INR 1,771.90 | +1.44% | INR 1,746.80 | INR 1,782.40 | INR 1,691.30 | 193.93K |
| 2026-06-02 | INR 1,746.80 | -0.82% | INR 1,740.00 | INR 1,755.00 | INR 1,675.00 | 273.30K |
| 2026-06-01 | INR 1,761.20 | +2.11% | INR 1,750.00 | INR 1,803.00 | INR 1,669.20 | 675.84K |
| 2026-05-29 | INR 1,724.80 | +3.40% | INR 1,668.40 | INR 1,746.00 | INR 1,668.10 | 572.26K |