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

Lumax Auto Technologies Limited (LUMAXTECH.BO)

Compare
536.30
-16.55
(-2.99%)
At close: April 4 at 3:29:49 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025552.85552.85527.50531.85531.859,598
Apr 3, 2025535.05554.75535.05552.85552.8511,369
Apr 2, 2025550.45560.80535.95544.25544.252,800
Apr 1, 2025579.10579.10529.20543.05543.054,224
Mar 28, 2025545.20547.10522.90539.50539.5010,111
Mar 27, 2025539.10548.45536.90540.85540.855,065
Mar 26, 2025554.00555.75538.00543.65543.655,055
Mar 25, 2025563.05570.00545.55557.35557.356,490
Mar 24, 2025550.30585.00550.30561.95561.9515,062
Mar 21, 2025535.00554.35535.00553.15553.151,802
Mar 20, 2025544.20555.40534.00535.70535.703,468
Mar 19, 2025531.50549.45531.50540.20540.204,422
Mar 18, 2025536.60536.65517.05532.15532.153,360
Mar 17, 2025522.55527.10514.00515.35515.351,832
Mar 13, 2025522.00529.20516.10521.00521.003,750
Mar 12, 2025538.10538.10515.15527.35527.351,273
Mar 11, 2025522.00530.30508.90526.75526.753,017
Mar 10, 2025539.90547.65517.50520.65520.654,679
Mar 7, 2025529.95549.00529.95539.90539.902,859
Mar 6, 2025524.95535.85516.90531.80531.805,532
Mar 5, 2025486.15515.00486.15511.30511.305,714
Mar 4, 2025494.95506.95482.00483.80483.8016,306
Mar 3, 2025495.70509.15480.00500.30500.3010,895
Feb 28, 2025519.10519.10495.65500.85500.8510,658
Feb 27, 2025547.10547.15513.15523.60523.602,897
Feb 25, 2025540.00552.60540.00543.55543.552,187
Feb 24, 2025582.90582.90539.00540.65540.657,287
Feb 21, 2025555.45575.35550.75559.65559.6511,643
Feb 20, 2025545.50570.70533.80556.95556.956,710
Feb 19, 2025527.00542.15518.70538.40538.405,631
Feb 18, 2025515.05539.60515.05523.20523.207,873
Feb 17, 2025544.00544.30520.90540.80540.804,741
Feb 14, 2025556.50564.20522.10533.30533.3012,120
Feb 13, 2025535.90571.85528.15556.50556.5019,338
Feb 12, 2025532.30545.00510.15536.00536.009,599
Feb 11, 2025542.50542.50526.05532.25532.253,183
Feb 10, 2025551.15560.75531.45550.90550.907,944
Feb 7, 2025541.00577.80541.00561.40561.406,828
Feb 6, 2025558.50559.15542.90557.00557.004,488
Feb 5, 2025540.00550.00540.00547.55547.553,947
Feb 4, 2025544.20552.90540.05548.25548.252,592
Feb 3, 2025543.35561.55535.00540.30540.304,079
Feb 1, 2025542.00559.65530.05553.70553.709,574
Jan 31, 2025526.20545.65526.05543.25543.259,051
Jan 30, 2025554.70554.70519.00521.15521.159,738
Jan 29, 2025515.60551.00515.60544.70544.709,150
Jan 28, 2025507.10538.75496.45526.45526.454,689
Jan 27, 2025521.00521.65500.55504.90504.9013,304
Jan 24, 2025549.95556.45529.00531.40531.409,313
Jan 23, 2025554.90554.90527.65549.95549.952,785
Jan 22, 2025554.35554.35523.65533.50533.5015,458
Jan 21, 2025585.00585.00546.55550.45550.4510,728
Jan 20, 2025593.10593.10553.20569.35569.354,551
Jan 17, 2025565.05568.85555.40563.95563.9510,481
Jan 16, 2025592.95592.95554.55565.10565.1024,341
Jan 15, 2025581.20594.65577.55582.35582.3510,092
Jan 14, 2025594.15605.05578.00586.85586.859,372
Jan 13, 2025611.00613.15570.00594.10594.1015,116
Jan 10, 2025645.75645.75610.50623.20623.204,029
Jan 9, 2025640.45652.80626.00628.70628.7011,749
Jan 8, 2025672.10672.10640.70648.30648.304,191
Jan 7, 2025654.90671.45650.00665.90665.9012,334
Jan 6, 2025679.95679.95640.25643.95643.9520,618
Jan 3, 2025671.95672.60661.85665.45665.455,349
Jan 2, 2025654.95684.75646.00672.60672.6022,131
Jan 1, 2025650.00655.95645.90647.85647.8511,703
Dec 31, 2024652.95652.95640.50645.85645.855,959
Dec 30, 2024650.60664.95641.05643.25643.2525,918
Dec 27, 2024624.00641.05617.65635.65635.655,847
Dec 26, 2024639.95644.95615.00620.45620.457,629
Dec 24, 2024606.90639.00597.00631.10631.1022,408
Dec 23, 2024620.30625.00599.00604.55604.5517,376
Dec 20, 2024640.15640.85613.80616.00616.008,340
Dec 19, 2024630.00639.00623.05632.95632.9513,205
Dec 18, 2024647.95652.00626.10634.95634.9528,336
Dec 17, 2024630.00648.00624.60640.65640.6537,291
Dec 16, 2024617.00645.20610.45633.00633.0051,569
Dec 13, 2024583.05613.00567.50605.25605.2538,878
Dec 12, 2024590.05595.90580.05582.65582.6511,601
Dec 11, 2024593.95613.00591.10593.60593.6020,509
Dec 10, 2024591.75594.00574.45587.70587.7014,855
Dec 9, 2024574.95593.00562.80579.55579.5537,427
Dec 6, 2024534.00564.65525.00557.75557.759,483
Dec 5, 2024538.35539.65529.50532.80532.807,508
Dec 4, 2024535.00548.00527.05536.75536.756,939
Dec 3, 2024522.50532.00522.50529.40529.407,354
Dec 2, 2024520.50529.40518.10528.45528.451,342
Nov 29, 2024515.65522.90513.40520.45520.453,621
Nov 28, 2024531.35531.35512.65514.05514.058,490
Nov 27, 2024534.75547.85517.75521.00521.0021,578
Nov 26, 2024505.85514.50505.85512.55512.552,096
Nov 25, 2024501.90513.55501.90503.20503.204,058
Nov 22, 2024501.90506.00500.05501.25501.251,381
Nov 21, 2024501.00505.75500.00500.95500.951,627
Nov 19, 2024517.00517.00505.00509.00509.006,787
Nov 18, 2024515.05516.00498.40506.85506.859,887
Nov 14, 2024514.05534.45506.55514.15514.1527,138
Nov 13, 2024504.00504.85481.15483.15483.156,425
Nov 12, 2024516.85516.85506.80508.40508.401,643
Nov 11, 2024533.40533.40505.00509.45509.451,555
Nov 8, 2024531.70531.70513.05515.15515.152,850
Nov 7, 2024532.90540.00519.90521.40521.404,372
Nov 6, 2024519.00531.00519.00527.60527.605,075
Nov 4, 2024531.75531.75512.85513.70513.703,842
Nov 1, 2024532.40532.40523.30528.30528.301,745
Oct 31, 2024525.85525.85515.35522.90522.901,870
Oct 29, 2024493.35502.25488.65493.65493.6511,345
Oct 28, 2024500.05503.35470.00495.55495.5511,172
Oct 25, 2024516.25516.25497.20504.50504.506,464
Oct 24, 2024524.05524.75508.00512.45512.454,859
Oct 23, 2024520.00531.35512.00520.55520.558,223
Oct 22, 2024545.15545.15516.00520.15520.154,406
Oct 21, 2024564.20564.20538.00545.40545.405,199
Oct 18, 2024575.00575.00552.50553.05553.052,788
Oct 17, 2024573.05573.10560.80563.90563.905,147
Oct 16, 2024576.65577.75566.00572.95572.957,015
Oct 15, 2024568.00577.75566.15576.65576.6510,199
Oct 14, 2024575.70584.75546.00562.00562.0012,519
Oct 11, 2024565.70568.65561.00567.00567.001,347
Oct 10, 2024567.80569.90560.00560.55560.551,834
Oct 9, 2024558.80566.60557.70563.25563.257,288
Oct 8, 2024544.20555.10538.05554.65554.655,153
Oct 7, 2024562.60565.45531.90544.50544.509,046
Oct 4, 2024574.95574.95548.70556.80556.806,308
Oct 3, 2024561.00574.00557.65561.40561.4013,910
Oct 1, 2024563.00574.10563.00572.45572.457,027
Sep 30, 2024583.85583.85555.00562.25562.257,937
Sep 27, 2024580.00581.00570.55572.40572.407,506
Sep 26, 2024583.60583.60570.00574.00574.006,057
Sep 25, 2024580.70580.70570.10574.05574.0511,598
Sep 24, 2024587.35587.35570.80573.75573.7530,672
Sep 23, 2024589.00595.00575.00578.45578.4543,073
Sep 20, 2024583.00589.35564.00566.70566.709,968
Sep 19, 2024575.45583.00559.35577.00577.0010,232
Sep 18, 2024561.60577.00557.55570.85570.8522,598
Sep 17, 2024581.20581.20542.85558.50558.5017,822
Sep 16, 2024553.75574.40549.65570.20570.2047,576
Sep 13, 2024510.90524.15506.45520.70520.709,011
Sep 12, 2024514.40514.40501.50510.65510.653,515
Sep 11, 2024519.95519.95505.55512.10512.105,617
Sep 10, 2024521.70521.70510.30515.90515.904,676
Sep 9, 2024 5.50 Dividend
Sep 9, 2024517.40520.20504.10511.45511.4521,845
Sep 6, 2024527.80527.80515.00517.55512.058,761
Sep 5, 2024516.70527.00516.70525.05519.475,533
Sep 4, 2024520.00525.50515.50516.70511.212,491
Sep 3, 2024533.25535.45515.55520.80515.2736,032
Sep 2, 2024528.00532.00521.25524.95519.372,245
Aug 30, 2024530.50530.50524.85525.60520.015,531
Aug 29, 2024537.75537.75524.10529.55523.921,802
Aug 28, 2024556.30556.30536.20538.40532.685,285
Aug 26, 2024540.00548.15540.00543.00537.233,414
Aug 23, 2024542.05549.10533.50539.00533.2710,509
Aug 22, 2024530.05543.15530.05538.55532.835,754
Aug 21, 2024523.80537.25523.80532.10526.456,600
Aug 20, 2024541.20541.20519.50524.75519.1711,891
Aug 19, 2024520.85533.10520.20530.60524.966,368
Aug 16, 2024531.00531.00514.00520.20514.673,472
Aug 14, 2024545.65545.65518.25520.55515.028,144
Aug 13, 2024546.00552.25536.10537.95532.239,435
Aug 12, 2024584.00584.00540.00546.50540.699,779
Aug 9, 2024564.25568.50558.85567.15561.127,245
Aug 8, 2024570.55570.55559.40561.35555.383,533
Aug 7, 2024564.90575.00555.00572.10566.027,838
Aug 6, 2024520.00566.30520.00559.45553.5013,614
Aug 5, 2024564.60564.60520.00520.40514.875,231
Aug 2, 2024548.50560.70541.80553.50547.621,043
Aug 1, 2024560.00566.40545.95548.80542.979,585
Jul 31, 2024580.85583.45561.20563.20557.2112,610
Jul 30, 2024575.10577.00570.60572.00565.926,284
Jul 29, 2024584.00590.10569.40572.75566.668,284
Jul 26, 2024581.00583.30572.50578.20572.064,223
Jul 25, 2024567.50576.85562.05573.60567.5016,059
Jul 24, 2024560.90575.00550.60573.95567.8513,907
Jul 23, 2024551.25571.75525.55549.40543.5623,114
Jul 22, 2024543.45555.95534.95552.10546.2310,993
Jul 19, 2024558.75559.40541.35543.45537.6711,115
Jul 18, 2024560.00568.80555.55558.35552.4216,611
Jul 16, 2024571.05571.75558.70562.95556.974,675
Jul 15, 2024560.00573.70555.35571.55565.4810,007
Jul 12, 2024582.95584.00563.25568.30562.267,646
Jul 11, 2024569.05579.10565.00573.80567.709,994
Jul 10, 2024572.70592.00560.75569.05563.009,429
Jul 9, 2024568.40577.50564.05572.95566.8617,567
Jul 8, 2024590.00590.00563.30567.70561.6720,377
Jul 5, 2024576.70598.55575.10579.25573.0923,772
Jul 4, 2024589.95594.00575.50576.95570.8217,671
Jul 3, 2024596.60604.00582.10586.30580.0723,498
Jul 2, 2024576.00608.15576.00593.85587.5424,249
Jul 1, 2024584.65588.90578.05581.35575.1730,260
Jun 28, 2024574.05585.00574.00583.00576.8021,187
Jun 27, 2024593.00593.00576.15580.25574.0824,495
Jun 26, 2024557.05595.00556.15589.25582.9994,394
Jun 25, 2024559.95563.85543.80554.55548.6639,481
Jun 24, 2024529.15559.75512.60549.25543.4141,498
Jun 21, 2024548.00548.00517.35518.75513.2421,131
Jun 20, 2024535.00544.15523.45537.40531.6913,623
Jun 19, 2024526.00530.80501.20526.70521.1017,898
Jun 18, 2024528.00535.55518.50521.25515.719,308
Jun 14, 2024525.00535.60519.90531.25525.6030,979
Jun 13, 2024509.00525.00507.10517.80512.3029,370
Jun 12, 2024512.00527.70492.60504.35498.9950,640
Jun 11, 2024497.05507.15496.00500.70495.3817,134
Jun 10, 2024506.60513.40497.25499.75494.4420,194
Jun 7, 2024497.95520.00484.75506.40501.0237,621
Jun 6, 2024473.30493.75473.30488.90483.706,371
Jun 5, 2024463.45475.15455.00468.05463.085,845
Jun 4, 2024484.50484.50431.00453.10448.2810,133
Jun 3, 2024494.85495.00470.25472.55467.538,932
May 31, 2024480.00494.10480.00485.10479.947,699
May 30, 2024483.00497.65475.50482.05476.9340,039
May 29, 2024483.45484.40476.65480.40475.298,167
May 28, 2024504.00509.90473.90481.25476.1451,867
May 27, 2024490.65506.75489.85491.95486.7217,726
May 24, 2024494.05506.95476.05479.80474.7023,661
May 23, 2024482.95495.00480.75492.10486.8721,810
May 22, 2024485.00485.15471.30479.40474.318,799
May 21, 2024471.30485.00471.30479.35474.267,713
May 17, 2024486.00488.00476.00480.95475.846,390
May 16, 2024472.20485.45462.10476.90471.839,307
May 15, 2024465.30474.60464.95467.85462.881,376
May 14, 2024460.00472.20460.00469.30464.313,273
May 13, 2024477.00477.00448.80466.25461.3016,299
May 10, 2024455.55475.50455.55474.40469.364,647
May 9, 2024461.35469.00452.00454.70449.874,344
May 8, 2024458.95470.00458.95463.65458.721,862
May 7, 2024468.00471.35460.30463.90458.9710,520
May 6, 2024475.05483.65466.00469.65464.665,649
May 3, 2024482.40483.85471.00477.35472.285,584
May 2, 2024478.25485.40473.15482.30477.1711,526
Apr 30, 2024482.30486.15475.50478.75473.664,403
Apr 29, 2024492.30492.30474.30479.10474.0111,074
Apr 26, 2024496.00500.60477.75479.35474.268,996
Apr 25, 2024501.05515.00487.60488.30483.1122,727
Apr 24, 2024473.90499.00473.65493.00487.7620,275
Apr 23, 2024478.10479.60472.40473.60468.574,525
Apr 22, 2024480.35484.00467.90478.15473.078,354
Apr 19, 2024464.50468.45449.50463.60458.678,185
Apr 18, 2024476.25476.25456.45457.25452.396,733
Apr 16, 2024451.55476.65446.75468.60463.6217,370
Apr 15, 2024457.00461.45444.00453.15448.3311,461
Apr 12, 2024475.00475.00462.55464.55459.6112,842
Apr 10, 2024478.00478.45468.00470.95465.958,991
Apr 9, 2024470.05484.15470.05478.25473.1712,921
Apr 8, 2024486.80486.80472.00474.70469.6612,408
Apr 5, 2024485.05493.15476.20477.25472.187,738
Apr 4, 2024493.95494.35484.05490.60485.3912,009

Related Tickers

SHIVAMAUTO.NS Shivam Autotech Limited
27.20
-3.61%
 
LGBBROSLTD.NS L.G. Balakrishnan & Bros Limited
1,201.00
-0.47%
 
BALKRISIND.NS Balkrishna Industries Limited
2,375.00
-4.31%
 
APOLLOTYRE.NS Apollo Tyres Limited
408.65
-3.45%
 
BHARATFORG.NS Bharat Forge Limited
1,029.00
-7.89%