Lumax Auto Technologies Limited LUMAXTECH
NSE · Hindistan · Üretici İmalatı
INR 1.969,00-107,70 (-%5,19)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |