Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

Lumax Industries Limited (LUMAXIND.BO)

Compare
2,277.95
+48.35
+(2.17%)
At close: 3:28:10 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 20, 20252,252.502,281.302,244.202,277.952,277.9546
Feb 19, 20252,254.002,289.652,178.202,229.602,229.60933
Feb 18, 20252,284.852,323.402,195.152,299.552,299.551,370
Feb 17, 20252,203.602,314.002,203.602,312.052,312.0523
Feb 14, 20252,294.102,311.352,235.252,274.252,274.25207
Feb 13, 20252,084.002,343.702,084.002,314.802,314.80185
Feb 12, 20252,300.052,323.202,232.102,285.252,285.25781
Feb 11, 20252,315.002,345.702,298.752,333.402,333.40453
Feb 10, 20252,200.002,363.502,135.452,274.052,274.052,630
Feb 7, 20252,243.952,259.152,219.002,242.202,242.20277
Feb 6, 20252,221.002,245.002,220.002,245.002,245.0079
Feb 5, 20252,215.002,282.902,215.002,263.652,263.6578
Feb 4, 20252,218.202,222.802,194.002,222.802,222.80113
Feb 3, 20252,173.002,208.002,134.652,183.402,183.40232
Feb 1, 20252,187.002,212.002,162.852,207.402,207.4070
Jan 31, 20252,146.252,187.302,113.402,169.552,169.55305
Jan 30, 20252,056.002,157.852,005.602,139.002,139.00388
Jan 29, 20252,109.952,132.002,049.302,086.902,086.90450
Jan 28, 20252,150.352,151.002,055.852,108.102,108.10408
Jan 27, 20252,270.402,270.402,134.252,145.652,145.65311
Jan 24, 20252,260.102,260.102,216.002,225.852,225.8597
Jan 23, 20252,276.852,289.652,250.002,264.852,264.85275
Jan 22, 20252,282.052,293.502,237.402,256.802,256.80246
Jan 21, 20252,378.002,378.002,286.002,297.452,297.45373
Jan 20, 20252,292.452,374.752,292.452,363.352,363.35126
Jan 17, 20252,334.452,393.952,290.002,304.652,304.65146
Jan 16, 20252,433.002,439.452,371.402,381.552,381.55188
Jan 15, 20252,424.002,438.752,385.002,387.552,387.55219
Jan 14, 20252,399.952,469.452,394.002,424.952,424.9560
Jan 13, 20252,440.002,440.002,364.602,401.652,401.65340
Jan 10, 20252,439.402,458.002,383.002,451.352,451.35515
Jan 9, 20252,482.452,490.952,446.352,465.102,465.1049
Jan 8, 20252,466.652,476.152,411.002,427.002,427.00105
Jan 7, 20252,436.002,491.952,423.002,485.302,485.30148
Jan 6, 20252,425.802,442.002,343.402,415.652,415.65711
Jan 3, 20252,458.202,475.002,417.902,433.202,433.2069
Jan 2, 20252,395.302,449.452,382.552,428.202,428.20207
Jan 1, 20252,331.902,414.002,331.852,393.152,393.1593
Dec 31, 20242,300.002,360.002,232.952,336.402,336.40359
Dec 30, 20242,354.352,360.002,305.552,309.502,309.50178
Dec 27, 20242,382.952,382.952,360.002,360.002,360.0090
Dec 26, 20242,380.002,386.152,370.102,377.902,377.90123
Dec 24, 20242,488.952,488.952,356.902,384.452,384.4564
Dec 23, 20242,415.002,415.002,340.052,346.002,346.00390
Dec 20, 20242,478.102,478.102,420.002,423.752,423.7553
Dec 19, 20242,450.602,485.002,441.002,478.302,478.3042
Dec 18, 20242,470.002,491.752,444.002,468.552,468.55477
Dec 17, 20242,499.952,499.952,450.352,465.502,465.5091
Dec 16, 20242,433.202,489.002,420.052,468.352,468.35542
Dec 13, 20242,421.102,433.202,416.802,433.202,433.2092
Dec 12, 20242,437.802,450.102,419.002,424.602,424.60107
Dec 11, 20242,409.252,479.702,409.252,440.952,440.95659
Dec 10, 20242,398.452,415.952,373.002,403.302,403.3083
Dec 9, 20242,427.602,470.252,383.502,390.152,390.15305
Dec 6, 20242,424.252,431.852,394.002,409.102,409.10148
Dec 5, 20242,443.252,445.002,418.602,434.402,434.40297
Dec 4, 20242,475.002,475.002,423.002,432.402,432.40728
Dec 3, 20242,390.202,500.002,384.902,450.702,450.701,747
Dec 2, 20242,280.002,396.252,252.702,389.652,389.652,174
Nov 29, 20242,299.002,313.002,280.002,306.702,306.70382
Nov 28, 20242,276.102,309.102,276.102,293.902,293.90443
Nov 27, 20242,281.152,284.102,260.502,279.302,279.30596
Nov 26, 20242,274.252,290.002,268.802,289.952,289.95395
Nov 25, 20242,240.052,285.102,223.152,275.502,275.50199
Nov 22, 20242,232.002,272.002,225.002,247.652,247.65133
Nov 21, 20242,200.002,245.802,159.502,232.602,232.60175
Nov 19, 20242,202.002,275.602,188.002,200.202,200.20363
Nov 18, 20242,356.952,356.952,200.002,221.252,221.25324
Nov 14, 20242,288.052,304.502,250.002,289.252,289.25459
Nov 13, 20242,430.002,430.002,286.002,306.702,306.70972
Nov 12, 20242,529.752,529.752,461.952,466.402,466.4032
Nov 11, 20242,528.652,538.002,507.502,538.002,538.00129
Nov 8, 20242,525.802,535.002,514.202,530.102,530.1014
Nov 7, 20242,553.452,579.852,535.002,537.602,537.6082
Nov 6, 20242,544.952,561.002,528.902,549.052,549.05127
Nov 4, 20242,524.952,550.002,447.352,495.502,495.50855
Nov 1, 20242,480.002,525.002,458.002,507.552,507.55165
Oct 31, 20242,443.602,489.552,443.602,476.102,476.10220
Oct 29, 20242,461.052,489.002,414.152,482.152,482.15494
Oct 28, 20242,371.102,568.002,316.102,508.952,508.951,079
Oct 25, 20242,414.452,414.452,340.002,354.352,354.3530,547
Oct 24, 20242,444.952,445.002,407.002,415.702,415.70188
Oct 23, 20242,454.102,476.052,425.002,450.652,450.65140
Oct 22, 20242,574.002,576.452,491.752,497.752,497.75443
Oct 21, 20242,535.402,603.102,505.002,578.452,578.45284
Oct 18, 20242,584.552,590.402,480.402,553.902,553.90579
Oct 17, 20242,596.402,619.002,540.602,588.352,588.35278
Oct 16, 20242,554.752,602.352,539.252,596.402,596.40631
Oct 15, 20242,540.752,565.602,532.702,554.752,554.7585
Oct 14, 20242,479.402,550.002,459.352,545.902,545.90402
Oct 11, 20242,490.002,500.002,457.252,466.602,466.60254
Oct 10, 20242,519.002,519.002,442.002,463.352,463.35193
Oct 9, 20242,580.002,580.002,465.002,479.102,479.10321
Oct 8, 20242,460.002,500.002,406.402,478.752,478.75393
Oct 7, 20242,649.952,649.952,400.002,436.502,436.50448
Oct 4, 20242,528.602,544.352,461.602,473.102,473.10506
Oct 3, 20242,552.002,562.102,475.152,478.252,478.251,202
Oct 1, 20242,612.102,612.102,550.002,571.952,571.95470
Sep 30, 20242,704.802,704.802,536.952,596.102,596.10497
Sep 27, 20242,684.002,684.002,588.002,599.802,599.80789
Sep 26, 20242,708.952,708.952,582.802,663.002,663.00901
Sep 25, 20242,744.452,779.002,665.002,669.202,669.20767
Sep 24, 20242,762.002,783.902,736.402,744.452,744.45621
Sep 23, 20242,751.002,789.002,730.902,785.252,785.251,070
Sep 20, 20242,681.052,797.702,681.052,785.952,785.95770
Sep 19, 20242,751.902,755.752,680.002,710.452,710.45516
Sep 18, 20242,742.002,780.602,736.252,757.852,757.85469
Sep 17, 20242,765.002,769.652,731.902,768.852,768.85123
Sep 16, 20242,788.002,788.002,702.002,761.052,761.05887
Sep 13, 20242,688.502,750.002,688.502,745.102,745.10219
Sep 12, 20242,810.002,812.102,677.552,688.452,688.452,225
Sep 11, 20242,852.002,898.002,805.052,816.402,816.40344
Sep 10, 20242,801.002,911.002,801.002,876.352,876.35621
Sep 9, 2024 35.00 Dividend
Sep 9, 20242,900.002,900.002,820.402,834.602,834.60596
Sep 6, 20242,976.502,977.902,887.352,918.052,883.05476
Sep 5, 20242,978.002,978.002,901.102,963.302,927.76960
Sep 4, 20242,926.202,963.952,903.402,956.102,920.64287
Sep 3, 20242,876.002,978.702,876.002,916.902,881.911,273
Sep 2, 20242,943.352,979.502,864.002,902.352,867.541,252
Aug 30, 20242,919.952,930.002,891.002,926.352,891.25264
Aug 29, 20242,900.002,931.402,886.352,914.952,879.99973
Aug 28, 20242,913.952,948.952,852.052,915.402,880.43545
Aug 26, 20242,865.152,889.952,843.652,887.102,852.47251
Aug 23, 20242,869.002,920.802,812.552,848.952,814.78486
Aug 22, 20242,815.052,866.352,785.002,838.202,804.1627,514
Aug 21, 20242,751.002,815.002,745.852,801.452,767.851,460
Aug 20, 20242,761.902,792.802,731.402,781.652,748.29497
Aug 19, 20242,652.052,784.002,634.352,771.952,738.701,004
Aug 16, 20242,564.902,699.952,536.952,691.102,658.821,042
Aug 14, 20242,712.002,712.002,520.352,535.952,505.532,153
Aug 13, 20242,772.102,795.902,701.752,714.652,682.09486
Aug 12, 20242,798.952,802.402,747.302,793.452,759.94649
Aug 9, 20242,821.602,829.002,784.752,799.002,765.431,155
Aug 8, 20242,767.902,940.602,767.902,821.602,787.76619
Aug 7, 20242,770.052,796.352,756.002,765.802,732.63194
Aug 6, 20242,833.602,833.602,736.002,777.752,744.43844
Aug 5, 20242,864.102,864.102,773.152,800.052,766.47493
Aug 2, 20242,919.002,950.002,832.752,891.902,857.21806
Aug 1, 20242,891.002,929.002,880.002,895.952,861.22429
Jul 31, 20242,930.252,956.552,880.052,915.452,880.48252
Jul 30, 20242,998.803,044.202,906.002,914.752,879.79237
Jul 29, 20242,901.002,919.002,883.002,913.152,878.21322
Jul 26, 20242,906.402,932.752,890.702,900.252,865.4690
Jul 25, 20242,879.702,924.552,875.002,905.202,870.35150
Jul 24, 20242,889.252,914.002,828.702,892.102,857.411,112
Jul 23, 20242,895.152,925.102,780.052,906.002,871.14533
Jul 22, 20242,805.102,940.402,790.002,904.752,869.91683
Jul 19, 20242,909.052,909.052,824.002,832.402,798.43354
Jul 18, 20242,815.002,928.252,800.052,913.102,878.16347
Jul 16, 20242,884.752,899.552,795.902,801.702,768.102,037
Jul 15, 20242,918.002,926.602,880.052,880.752,846.20275
Jul 12, 20242,945.002,958.002,884.252,944.952,909.631,184
Jul 11, 20242,939.802,949.002,907.602,943.152,907.85104
Jul 10, 20242,966.952,966.952,880.002,915.402,880.432,144
Jul 9, 20242,966.002,975.002,930.052,968.102,932.50660
Jul 8, 20243,045.003,045.002,950.002,958.802,923.311,842
Jul 5, 20242,907.652,953.002,890.152,917.752,882.751,762
Jul 4, 20242,901.852,975.002,887.352,928.252,893.13341
Jul 3, 20242,908.602,913.752,859.152,889.952,855.29318
Jul 2, 20242,822.452,889.202,819.752,865.402,831.03186
Jul 1, 20242,799.952,816.002,793.102,805.852,772.20139
Jun 28, 20242,787.502,819.902,750.902,777.802,744.48601
Jun 27, 20242,807.052,807.052,748.202,777.052,743.74499
Jun 26, 20242,839.802,840.002,778.002,790.352,756.88240
Jun 25, 20242,872.052,876.102,801.602,852.502,818.29418
Jun 24, 20242,834.852,890.002,812.152,846.852,812.70580
Jun 21, 20242,905.802,917.702,818.002,860.152,825.84826
Jun 20, 20242,896.153,017.002,854.352,904.702,869.863,666
Jun 19, 20242,806.702,969.802,802.852,841.152,807.07915
Jun 18, 20242,819.002,861.602,802.652,847.852,813.69389
Jun 14, 20242,886.002,886.852,806.002,819.002,785.19948
Jun 13, 20242,864.002,929.202,779.002,865.052,830.691,566
Jun 12, 20242,757.002,855.802,757.002,771.902,738.65996
Jun 11, 20242,664.302,780.602,662.052,761.352,728.231,837
Jun 10, 20242,689.902,750.002,637.252,652.002,620.19518
Jun 7, 20242,656.452,709.302,654.602,689.902,657.64573
Jun 6, 20242,575.002,667.002,537.752,650.602,618.81906
Jun 5, 20242,466.002,604.102,400.002,591.352,560.27845
Jun 4, 20242,664.202,664.202,300.402,465.952,436.371,716
Jun 3, 20242,725.452,725.452,541.352,593.102,562.001,348
May 31, 20242,537.052,630.802,525.002,578.902,547.97944
May 30, 20242,535.202,567.952,522.252,528.052,497.73623
May 29, 20242,550.002,580.502,521.652,527.952,497.631,050
May 28, 20242,792.002,792.002,526.152,539.452,508.993,212
May 27, 20242,910.402,910.402,633.052,676.452,644.352,986
May 24, 20242,800.002,893.102,756.702,855.952,821.693,345
May 23, 20242,782.752,782.752,746.852,755.252,722.20359
May 22, 20242,660.052,775.302,660.052,764.402,731.24635
May 21, 20242,602.402,773.002,602.402,740.502,707.631,380
May 17, 20242,571.952,636.602,571.952,630.852,599.29367
May 16, 20242,464.652,572.002,464.652,563.852,533.10798
May 15, 20242,502.052,566.802,502.002,514.352,484.19311
May 14, 20242,575.902,575.902,499.252,534.402,504.00566
May 13, 20242,488.002,515.002,451.952,514.052,483.90197
May 10, 20242,420.002,499.002,420.002,483.152,453.37394
May 9, 20242,519.202,519.202,450.002,454.202,424.76172
May 8, 20242,478.952,614.952,478.252,527.352,497.04493
May 7, 20242,544.902,544.902,421.252,465.552,435.98405
May 6, 20242,545.002,568.002,472.502,502.302,472.29474
May 3, 20242,601.502,603.452,521.802,543.002,512.50228
May 2, 20242,541.452,610.002,539.302,573.902,543.03511
Apr 30, 20242,531.952,580.052,506.202,541.502,511.02549
Apr 29, 20242,572.502,732.502,521.002,530.902,500.54912
Apr 26, 20242,553.002,564.502,501.002,509.752,479.65311
Apr 25, 20242,528.352,571.002,483.852,552.702,522.081,059
Apr 24, 20242,500.952,549.002,490.052,508.402,478.31490
Apr 23, 20242,472.152,501.852,431.002,454.052,424.62377
Apr 22, 20242,420.952,470.452,414.952,458.952,429.46318
Apr 19, 20242,448.952,494.602,361.252,438.552,409.30690
Apr 18, 20242,468.202,486.502,348.502,367.152,338.767,063
Apr 16, 20242,457.102,495.002,454.702,473.702,444.03146
Apr 15, 20242,430.002,477.202,398.602,463.902,434.35200
Apr 12, 20242,432.052,493.952,432.052,456.002,426.54256
Apr 10, 20242,499.002,535.052,481.802,488.402,458.55623
Apr 9, 20242,498.902,540.002,498.902,510.202,480.09362
Apr 8, 20242,483.102,510.002,475.002,501.052,471.05370
Apr 5, 20242,486.052,519.952,463.652,504.302,474.26709
Apr 4, 20242,490.002,530.002,476.002,500.652,470.66626
Apr 3, 20242,448.002,490.602,440.002,490.602,460.73233
Apr 2, 20242,420.002,467.652,399.002,449.852,420.47206
Apr 1, 20242,466.252,466.252,375.602,402.052,373.24279
Mar 28, 20242,420.502,442.352,380.002,402.002,373.19666
Mar 27, 20242,375.002,375.452,339.302,359.602,331.30385
Mar 26, 20242,330.802,360.902,330.052,360.052,331.74812
Mar 22, 20242,350.352,362.252,294.952,310.902,283.181,167
Mar 21, 20242,309.002,376.252,309.002,320.902,293.06267
Mar 20, 20242,306.152,310.402,263.752,284.502,257.10442
Mar 19, 20242,316.102,322.052,282.002,291.102,263.62342
Mar 18, 20242,258.702,350.002,258.702,336.252,308.23319
Mar 15, 20242,207.002,360.002,207.002,290.652,263.181,100
Mar 14, 20242,197.852,216.102,130.152,179.702,153.56791
Mar 13, 20242,305.352,305.352,181.002,197.902,171.54955
Mar 12, 20242,250.252,303.952,191.952,238.152,211.30533
Mar 11, 20242,287.052,287.652,249.952,257.002,229.93368
Mar 7, 20242,336.552,339.202,295.002,304.252,276.61183
Mar 6, 20242,359.702,359.752,294.352,308.152,280.47203
Mar 5, 20242,395.002,395.002,361.102,369.102,340.68363
Mar 4, 20242,476.852,476.852,335.652,409.202,380.30424
Mar 1, 20242,686.752,686.752,333.452,356.352,328.09340
Feb 29, 20242,299.102,334.052,287.602,310.802,283.08242
Feb 28, 20242,358.252,374.202,329.702,333.252,305.26117
Feb 27, 20242,375.052,384.852,353.502,361.002,332.68542
Feb 26, 20242,414.952,414.952,358.202,374.502,346.02390
Feb 23, 20242,400.152,447.452,306.852,342.452,314.351,512
Feb 22, 20242,415.352,424.402,354.352,388.402,359.75229
Feb 21, 20242,429.902,438.652,380.002,397.502,368.741,373
Feb 20, 20242,458.402,500.002,422.902,429.902,400.75320

Related Tickers

HINDHARD.BO Hindustan Hardy Limited
758.90
-2.00%
 
EMMFORCE.BO Emmforce Autotech Ltd
91.70
-1.03%
 
MENONBE.NS Menon Bearings Limited
97.87
+0.19%
 
SANSERA.NS Sansera Engineering Limited
1,190.15
+0.92%
 
PRECAM.NS Precision Camshafts Limited
220.20
+0.48%
 
JBMA.NS JBM Auto Limited
609.70
-5.85%
 
APOLLOTYRE.NS Apollo Tyres Limited
418.40
+1.21%