Advertisement
Advertisement
U.S. markets open in 4 hours 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Lumax Industries Limited (LUMAXIND.NS)

NSE - NSE Real Time Price. Currency in INR
2,412.55-11.55 (-0.48%)
As of 02:20PM IST. Market open.
Advertisement
Advertisement
Time Period:
Sep 27, 2022 - Sep 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 20232,442.252,446.802,404.402,412.552,412.557,011
Sep 26, 20232,447.052,447.052,394.452,424.102,424.103,634
Sep 25, 20232,425.002,449.002,386.202,422.802,422.8011,904
Sep 22, 20232,407.802,425.002,381.002,408.102,408.107,914
Sep 21, 20232,441.952,467.002,352.002,389.852,389.8514,493
Sep 20, 20232,388.002,474.952,350.102,434.352,434.3547,362
Sep 18, 20232,302.502,379.902,302.452,371.052,371.0519,267
Sep 15, 20232,294.552,322.002,281.852,302.502,302.504,790
Sep 14, 20232,270.102,314.952,254.002,280.502,280.506,965
Sep 13, 20232,261.552,340.002,236.902,271.452,271.458,634
Sep 12, 20232,320.002,355.002,215.252,255.602,255.6013,889
Sep 11, 20232,355.352,361.852,310.802,338.752,338.7511,297
Sep 08, 20232,358.852,380.002,310.802,337.852,337.8511,895
Sep 07, 20232,376.002,480.002,306.652,335.002,335.0052,248
Sep 06, 20232,280.002,363.902,277.002,355.202,355.2015,017
Sep 05, 20232,296.002,313.452,266.052,283.602,283.608,063
Sep 04, 20232,320.752,320.752,242.002,299.302,299.3011,118
Sep 01, 20232,255.802,324.802,234.102,286.452,286.4514,841
Aug 31, 20232,247.902,271.002,238.902,267.452,267.458,405
Aug 30, 20232,198.552,267.952,195.602,231.252,231.2515,088
Aug 29, 20232,185.002,203.902,158.152,185.452,185.458,640
Aug 28, 20232,214.602,238.002,164.352,175.102,175.1011,022
Aug 25, 20232,241.902,275.852,201.052,221.852,221.8512,639
Aug 24, 20232,169.002,250.502,146.352,233.502,233.5032,291
Aug 23, 20232,157.102,170.002,146.002,157.352,157.359,206
Aug 22, 20232,149.102,177.002,140.052,148.702,148.709,147
Aug 21, 20232,166.902,181.652,138.052,149.102,149.107,939
Aug 18, 20232,137.102,180.002,122.052,166.902,166.9010,474
Aug 17, 20232,152.402,179.802,133.952,145.152,145.157,544
Aug 16, 20232,145.002,164.002,100.002,147.702,147.707,039
Aug 14, 20232,141.252,149.802,082.052,125.552,125.5510,727
Aug 11, 20232,059.152,184.952,033.002,146.202,146.2081,914
Aug 10, 20232,063.002,120.002,024.552,059.152,059.1542,402
Aug 10, 202327 Dividend
Aug 09, 20232,090.002,093.001,985.052,021.801,994.8034,806
Aug 08, 20232,077.902,099.802,037.002,063.402,035.8410,548
Aug 07, 20232,088.002,109.302,055.002,068.202,040.585,677
Aug 07, 202327 Dividend
Aug 04, 20232,073.002,089.952,045.002,061.302,007.1311,552
Aug 03, 20232,079.002,100.052,061.002,065.402,011.134,525
Aug 02, 20232,114.152,114.152,065.052,070.552,016.148,561
Aug 01, 20232,119.352,140.002,082.002,098.402,043.267,186
Jul 31, 20232,121.102,143.952,098.002,103.602,048.326,638
Jul 28, 20232,116.052,149.802,115.002,121.102,065.367,572
Jul 27, 20232,100.252,125.002,091.202,109.602,054.166,015
Jul 26, 20232,091.102,120.002,082.502,093.752,038.734,283
Jul 25, 20232,093.502,107.952,060.052,091.102,036.156,916
Jul 24, 20232,104.452,120.952,064.052,078.002,023.397,012
Jul 21, 20232,120.002,146.002,092.002,104.152,048.867,621
Jul 20, 20232,172.002,219.952,056.702,104.702,049.3923,815
Jul 19, 20232,230.002,250.002,172.502,185.202,127.7813,963
Jul 18, 20232,293.852,293.852,206.552,232.502,173.834,829
Jul 17, 20232,344.952,345.002,255.102,279.852,219.947,882
Jul 14, 20232,319.652,339.002,250.052,331.752,270.489,574
Jul 13, 20232,280.402,332.852,263.002,274.252,214.499,279
Jul 12, 20232,295.002,295.002,259.002,280.402,220.488,339
Jul 11, 20232,209.002,290.002,209.002,275.752,215.9525,729
Jul 10, 20232,150.002,218.802,125.052,206.602,148.6111,658
Jul 07, 20232,141.002,142.452,106.202,134.152,078.079,429
Jul 06, 20232,113.102,157.852,100.252,141.852,085.579,363
Jul 05, 20232,042.352,135.002,042.352,115.602,060.012,500
Jul 04, 20232,146.002,149.452,105.002,108.102,052.705,573
Jul 03, 20232,105.002,148.202,105.002,110.252,054.804,432
Jun 30, 20232,124.002,131.402,105.002,120.252,064.533,539
Jun 28, 2023------
Jun 27, 20232,110.002,129.002,100.002,114.652,059.084,932
Jun 26, 20232,100.052,120.002,095.002,100.902,045.693,106
Jun 23, 20232,123.502,144.652,100.002,107.202,051.835,883
Jun 22, 20232,118.302,139.102,111.052,123.502,067.704,419
Jun 21, 20232,110.002,127.002,096.002,115.852,060.256,419
Jun 20, 20232,111.052,155.002,100.002,102.652,047.4017,274
Jun 19, 20232,193.002,219.952,127.402,141.202,084.9310,312
Jun 16, 20232,136.352,191.952,132.052,182.902,125.548,981
Jun 15, 20232,115.002,189.002,110.002,135.052,078.9512,176
Jun 14, 20232,112.952,164.902,100.002,145.752,089.3617,109
Jun 13, 20232,142.352,163.552,098.002,103.702,048.4210,657
Jun 12, 20232,080.002,155.502,061.602,110.702,055.2322,916
Jun 09, 20232,051.002,099.802,051.002,090.152,035.227,826
Jun 08, 20232,057.302,150.002,035.002,042.251,988.5818,136
Jun 07, 20232,052.002,107.302,035.602,067.752,013.4116,016
Jun 06, 20232,099.952,136.752,032.552,067.252,012.9325,207
Jun 05, 20231,935.052,139.601,919.602,095.552,040.4885,265
Jun 02, 20231,909.201,960.001,879.651,919.601,869.1614,746
Jun 01, 20231,919.401,919.401,863.101,899.251,849.3414,699
May 31, 20231,912.601,926.701,890.001,901.751,851.7810,311
May 30, 20231,886.101,920.001,877.601,901.651,851.689,373
May 29, 20231,807.051,895.001,783.001,885.951,836.3968,621
May 26, 20232,020.002,050.001,989.852,020.901,967.795,448
May 25, 20232,050.002,075.001,991.802,009.451,956.655,929
May 24, 20232,015.002,047.502,007.552,040.001,986.396,717
May 23, 20231,985.102,047.951,977.102,004.201,951.533,176
May 22, 20232,066.352,066.351,993.552,018.151,965.125,373
May 19, 20232,040.002,055.102,003.652,027.351,974.085,837
May 18, 20232,020.052,095.002,016.002,035.051,981.579,989
May 17, 20231,961.402,041.001,957.302,030.051,976.7010,815
May 16, 20231,975.052,005.651,956.201,961.401,909.865,874
May 15, 20232,025.002,025.001,970.001,978.301,926.318,649
May 12, 20232,025.002,025.001,966.701,988.651,936.398,130
May 11, 20231,950.052,015.001,950.051,997.651,945.167,662
May 10, 20231,962.001,991.951,945.001,953.901,902.563,210
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement