Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Lumax Auto Technologies Limited (LUMAXTECH.NS)

536.15
-11.20
(-2.05%)
At close: April 25 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025547.30548.75524.35536.15536.1559,184
Apr 24, 2025554.00560.70545.95547.35547.3543,770
Apr 23, 2025554.95564.70544.55554.95554.9558,524
Apr 22, 2025551.00558.00541.65553.60553.6064,973
Apr 21, 2025540.20554.00538.10546.35546.3585,123
Apr 17, 2025541.80549.70537.80540.10540.1066,260
Apr 16, 2025540.00545.70535.00541.80541.8045,439
Apr 15, 2025523.00539.70523.00537.90537.9076,972
Apr 11, 2025510.00517.70505.80515.50515.5059,337
Apr 9, 2025512.00512.00490.35496.10496.1097,703
Apr 8, 2025485.00510.95483.05506.85506.85117,271
Apr 7, 2025449.00493.10449.00475.00475.00464,005
Apr 4, 2025552.65552.75526.80532.55532.5568,242
Apr 3, 2025536.00555.00536.00552.65552.6544,434
Apr 2, 2025545.80567.50535.30543.75543.75124,655
Apr 1, 2025534.55547.45527.20543.45543.4567,533
Mar 28, 2025540.00548.25522.95539.95539.95158,011
Mar 27, 2025541.05548.40537.30542.95542.9553,264
Mar 26, 2025554.40557.70538.35542.85542.8548,435
Mar 25, 2025565.45570.35544.90555.65555.65112,780
Mar 24, 2025553.00584.00552.20562.65562.65295,786
Mar 21, 2025532.80555.00532.00553.00553.0096,179
Mar 20, 2025543.20553.15533.00536.45536.4577,898
Mar 19, 2025529.90549.80529.90540.35540.3589,019
Mar 18, 2025515.50515.50515.50515.50515.50-
Mar 17, 2025520.00528.40513.95515.50515.5048,369
Mar 13, 2025527.70529.40515.60521.15521.1542,241
Mar 12, 2025523.10529.80515.15527.70527.7037,393
Mar 11, 2025521.75529.80505.15527.85527.8558,312
Mar 10, 2025538.40545.90517.05521.75521.7544,961
Mar 7, 2025527.20549.45524.30538.40538.4075,479
Mar 6, 2025512.45536.45512.45532.00532.00118,452
Mar 5, 2025484.50519.00484.50510.90510.9088,648
Mar 4, 2025485.55507.00482.05484.40484.40147,551
Mar 3, 2025502.80519.65480.00499.40499.40107,700
Feb 28, 2025518.00518.05495.05500.15500.15166,983
Feb 27, 2025545.00547.30513.05522.00522.0070,037
Feb 25, 2025540.05552.45540.05543.90543.9035,560
Feb 24, 2025562.50562.50535.70540.05540.0552,468
Feb 21, 2025559.90574.45551.30559.60559.60124,171
Feb 20, 2025541.05572.25533.55557.10557.1077,542
Feb 19, 2025522.85543.00519.50538.35538.3565,951
Feb 18, 2025539.95539.95516.15522.80522.80105,650
Feb 17, 2025536.00547.00520.50540.40540.4067,543
Feb 14, 2025555.55564.90522.40534.65534.65137,726
Feb 13, 2025530.60576.95528.85555.30555.30286,293
Feb 12, 2025532.10544.95512.55535.50535.5050,496
Feb 11, 2025551.00551.05526.00531.00531.0048,909
Feb 10, 2025564.00564.00528.35552.05552.0570,150
Feb 7, 2025555.95579.60550.00561.15561.15125,202
Feb 6, 2025550.00559.60542.45557.60557.6028,847
Feb 5, 2025537.90549.70537.90547.10547.1032,605
Feb 4, 2025540.05554.00540.05546.10546.1036,793
Feb 3, 2025551.00563.70534.05540.05540.0560,205
Feb 1, 2025539.65560.00530.10555.60555.6043,766
Jan 31, 2025525.00545.30522.55543.10543.1078,003
Jan 30, 2025552.00552.75518.50520.65520.65188,559
Jan 29, 2025523.50551.40518.45545.05545.05133,621
Jan 28, 2025505.50539.00495.00527.45527.45170,955
Jan 27, 2025520.10525.95500.85505.25505.25179,320
Jan 24, 2025549.80555.35528.55530.90530.9081,199
Jan 23, 2025528.00552.85527.30549.80549.80111,232
Jan 22, 2025549.60552.45523.55533.95533.95137,522
Jan 21, 2025574.65584.80546.30549.60549.60158,447
Jan 20, 2025572.00572.85553.85568.75568.75107,137
Jan 17, 2025569.00573.05555.45564.75564.75122,650
Jan 16, 2025590.40591.20553.25565.05565.05293,627
Jan 15, 2025588.50592.75577.20582.35582.35112,840
Jan 14, 2025602.00604.45578.05586.60586.60101,859
Jan 13, 2025610.00613.40568.50591.15591.15348,327
Jan 10, 2025637.40637.40610.10623.85623.85111,828
Jan 9, 2025649.85652.65626.55628.80628.8058,820
Jan 8, 2025666.00666.00640.05646.80646.8089,709
Jan 7, 2025645.00671.50645.00666.15666.1591,446
Jan 6, 2025670.05676.45640.05644.10644.10199,298
Jan 3, 2025667.00673.85658.00664.75664.75116,022
Jan 2, 2025648.75684.50645.00672.90672.90560,441
Jan 1, 2025654.00656.00645.30648.75648.75110,739
Dec 31, 2024649.75651.00640.10645.35645.3599,177
Dec 30, 2024651.95665.00641.00643.60643.60427,689
Dec 27, 2024620.00642.00617.30637.75637.75135,075
Dec 26, 2024632.90645.00613.95620.75620.75133,092
Dec 24, 2024603.35639.70595.55631.45631.45203,528
Dec 23, 2024624.35626.85598.60603.85603.85106,086
Dec 20, 2024642.90644.70613.00615.75615.75129,631
Dec 19, 2024634.25639.20623.55633.40633.40105,200
Dec 18, 2024642.45652.00626.60634.30634.30208,314
Dec 17, 2024625.00648.00624.65640.45640.45245,002
Dec 16, 2024620.00646.50610.05631.65631.65634,364
Dec 13, 2024584.90613.00567.10606.00606.00587,918
Dec 12, 2024593.05596.00579.65582.80582.80108,792
Dec 11, 2024589.85613.00589.85592.55592.55367,126
Dec 10, 2024586.00594.00575.00587.80587.80155,941
Dec 9, 2024568.90594.00562.00580.15580.15411,085
Dec 6, 2024534.70566.35524.00556.50556.50195,351
Dec 5, 2024535.90541.90529.95534.70534.7066,270
Dec 4, 2024531.50547.50529.80534.75534.75104,981
Dec 3, 2024529.90533.00523.05529.40529.4071,557
Dec 2, 2024522.40529.90517.80527.85527.8548,723
Nov 29, 2024521.45524.15513.00521.00521.0033,500
Nov 28, 2024522.55529.35512.60514.40514.40105,924
Nov 27, 2024533.00548.00517.20520.10520.10362,764
Nov 26, 2024504.75514.00504.75512.80512.8030,947
Nov 25, 2024509.20513.85501.10503.30503.3057,641
Nov 22, 2024506.40506.40499.50501.90501.9038,382
Nov 21, 2024501.50506.50498.00501.40501.4034,354
Nov 19, 2024506.85516.60504.10509.15509.1537,543
Nov 18, 2024517.85517.90497.10506.85506.85179,807
Nov 14, 2024525.95535.40506.00513.50513.50500,960
Nov 13, 2024507.15507.90480.00483.60483.6061,630
Nov 12, 2024515.95515.95507.10507.95507.9558,178
Nov 11, 2024517.45517.45506.05509.60509.6027,636
Nov 8, 2024522.00524.95512.05515.45515.4537,785
Nov 7, 2024530.00541.00518.90521.25521.2585,556
Nov 6, 2024515.55531.25515.55527.65527.6551,696
Nov 5, 2024517.65523.20509.65520.05520.0541,136
Nov 4, 2024529.75529.75511.50513.70513.7059,148
Nov 1, 2024527.40530.10521.95529.00529.0011,975
Oct 31, 2024525.80525.80515.05521.95521.9534,772
Oct 30, 2024494.20530.65490.00525.90525.90173,331
Oct 29, 2024495.25500.95488.25493.15493.1585,925
Oct 28, 2024504.45504.50469.75495.40495.40214,788
Oct 25, 2024516.30516.30496.10504.40504.4097,398
Oct 24, 2024521.45525.30508.10511.20511.2058,930
Oct 23, 2024524.20531.90512.50520.15520.1558,441
Oct 22, 2024551.00551.00515.25519.95519.95171,871
Oct 21, 2024555.00558.65537.10545.50545.5072,017
Oct 18, 2024569.50569.50551.05553.10553.1056,147
Oct 17, 2024575.60577.00561.00564.60564.6069,487
Oct 16, 2024578.60578.65566.00572.65572.6541,239
Oct 15, 2024565.95577.90565.95576.50576.5094,263
Oct 14, 2024567.00584.95544.10561.20561.20215,777
Oct 11, 2024566.05569.70561.60567.60567.6034,045
Oct 10, 2024568.00569.70559.00561.35561.3540,801
Oct 9, 2024558.55567.30555.95563.90563.9045,352
Oct 8, 2024540.00555.75537.75554.50554.5048,913
Oct 7, 2024564.70564.70532.00545.05545.05114,297
Oct 4, 2024564.90567.95548.05556.35556.35109,277
Oct 3, 2024572.15573.90557.55561.95561.95126,795
Oct 1, 2024567.00573.70565.35572.20572.2061,066
Sep 30, 2024576.50576.50554.95562.40562.40145,110
Sep 27, 2024582.45582.45570.40572.55572.5581,260
Sep 26, 2024580.00582.45569.40573.85573.8592,808
Sep 25, 2024579.70579.70570.05574.55574.55189,548
Sep 24, 2024582.00584.00571.05573.90573.90216,817
Sep 23, 2024582.95596.25574.80577.70577.70812,272
Sep 20, 2024576.00589.50564.00566.35566.35296,526
Sep 19, 2024573.00583.35558.10576.65576.65393,342
Sep 18, 2024559.10577.50558.00572.90572.90352,778
Sep 17, 2024575.85578.75543.25558.40558.40223,686
Sep 16, 2024562.00575.00550.10570.20570.201,043,112
Sep 13, 2024511.00525.00507.30520.80520.80109,418
Sep 12, 2024515.35515.35500.20510.20510.2074,634
Sep 11, 2024516.50521.45505.10512.20512.2064,588
Sep 10, 2024511.55521.55510.05516.85516.8571,461
Sep 9, 2024 5.5 Dividend
Sep 9, 2024520.00521.55504.75511.55511.55110,191
Sep 6, 2024525.20527.35515.00516.70511.2049,349
Sep 5, 2024521.00527.20516.80523.90518.3257,741
Sep 4, 2024520.95528.10515.00516.50511.0064,036
Sep 3, 2024524.30525.45516.00520.95515.4047,175
Sep 2, 2024528.50532.00520.30524.30518.7262,317
Aug 30, 2024533.00536.40525.00526.25520.6532,197
Aug 29, 2024539.45542.25524.70529.10523.4748,161
Aug 28, 2024540.30546.35536.40539.45533.7155,627
Aug 27, 2024547.80549.00537.45546.40540.5850,343
Aug 26, 2024542.50548.50539.10543.80538.0185,034
Aug 23, 2024540.90548.90534.50540.20534.4596,271
Aug 22, 2024532.05543.75532.05538.45532.7268,997
Aug 21, 2024529.10536.60516.15531.85526.19105,541
Aug 20, 2024530.30535.75517.30524.75519.16125,704
Aug 19, 2024525.00533.95520.65530.30524.6677,058
Aug 16, 2024532.70532.70513.95519.70514.1784,033
Aug 14, 2024539.15545.00516.20520.70515.16123,465
Aug 13, 2024553.85553.85536.80539.00533.2698,793
Aug 12, 2024560.00566.50540.05546.40540.58191,158
Aug 9, 2024565.00569.20558.65567.55561.5160,673
Aug 8, 2024570.00570.00559.00560.85554.8860,539
Aug 7, 2024560.15575.05555.00572.75566.65168,164
Aug 6, 2024537.00567.65526.45559.50553.54301,651
Aug 5, 2024536.55548.35518.00522.10516.54173,401
Aug 2, 2024545.00562.75536.30554.90548.9977,161
Aug 1, 2024568.40568.40545.40549.00543.16104,470
Jul 31, 2024571.00578.00561.05562.80556.8189,890
Jul 30, 2024579.90579.90569.55571.65565.5749,349
Jul 29, 2024579.70589.20568.05574.15568.0475,205
Jul 26, 2024573.70584.90570.50575.90569.77117,311
Jul 25, 2024564.20577.80564.20573.70567.5982,542
Jul 24, 2024551.50575.00550.05572.80566.70120,243
Jul 23, 2024550.05573.00525.30548.75542.91312,585
Jul 22, 2024540.00556.00533.95552.60546.7286,201
Jul 19, 2024558.00562.25540.00544.10538.31103,083
Jul 18, 2024561.95568.70555.00560.60554.63144,454
Jul 16, 2024573.00573.00558.30561.70555.72106,016
Jul 15, 2024565.00575.00555.00573.15567.05186,999
Jul 12, 2024576.85582.50562.20568.70562.65101,707
Jul 11, 2024569.45579.85563.45574.10567.99147,150
Jul 10, 2024573.30592.00560.00569.45563.39278,136
Jul 9, 2024568.90577.50564.35573.30567.20132,747
Jul 8, 2024582.00589.85564.00566.80560.77224,376
Jul 5, 2024578.70598.50575.20577.90571.75252,260
Jul 4, 2024587.15594.45576.00576.70570.56182,520
Jul 3, 2024591.90604.00582.35585.40579.17243,112
Jul 2, 2024585.80609.95578.60593.10586.79377,925
Jul 1, 2024582.55589.00578.00582.45576.25138,180
Jun 28, 2024578.00587.45574.00582.90576.70176,677
Jun 27, 2024588.00592.15576.00578.15572.00452,841
Jun 26, 2024557.95595.60556.35589.40583.13986,283
Jun 25, 2024555.60563.50542.95554.15548.25429,065
Jun 24, 2024510.00559.80510.00549.05543.21643,386
Jun 21, 2024538.40540.50517.00518.95513.43236,029
Jun 20, 2024528.70544.80522.80536.75531.04465,434
Jun 19, 2024522.80531.75499.85527.20521.59299,404
Jun 18, 2024531.30535.00518.90521.30515.75291,133
Jun 14, 2024519.00535.60519.00531.65525.99328,863
Jun 13, 2024504.80525.25504.80517.35511.84554,421
Jun 12, 2024511.00528.40491.00504.10498.73708,829
Jun 11, 2024499.35508.20489.40500.60495.27209,892
Jun 10, 2024508.20513.70495.05499.40494.08246,748
Jun 7, 2024493.45520.00485.75506.15500.76743,881
Jun 6, 2024468.95493.70468.95488.10482.90187,839
Jun 5, 2024454.00475.00454.00468.70463.71139,983
Jun 4, 2024478.00478.00424.05453.95449.12277,538
Jun 3, 2024492.00499.00470.00472.75467.72353,693
May 31, 2024489.40494.95483.10485.30480.13140,024
May 30, 2024481.00497.80480.25484.75479.59238,255
May 29, 2024480.55484.85475.05480.25475.14143,422
May 28, 2024502.00509.70474.05480.95475.83556,316
May 27, 2024492.00503.00489.30491.80486.57280,785
May 24, 2024496.30506.70476.75482.15477.02303,964
May 23, 2024480.50495.00480.35491.40486.17237,012
May 22, 2024480.80487.80472.00479.15474.0596,996
May 21, 2024476.95485.00474.10479.30474.20111,453
May 17, 2024478.40488.35475.10481.40476.28119,461
May 16, 2024475.05486.10466.10476.60471.53121,836
May 15, 2024470.90474.70465.00468.15463.1774,298
May 14, 2024465.80472.70463.65469.55464.5565,752
May 13, 2024471.20475.70450.70463.60458.6795,171
May 10, 2024458.00476.65455.05473.75468.71122,562
May 9, 2024462.90469.20451.80455.15450.31100,757
May 8, 2024464.00469.95458.00463.85458.9149,319
May 7, 2024468.45470.75460.30464.15459.2173,133
May 6, 2024482.00483.95463.10469.40464.40126,190
May 3, 2024485.40485.40470.50478.10473.01112,679
May 2, 2024478.80485.85473.45482.95477.8173,719
Apr 30, 2024481.70486.05474.95478.10473.0178,175
Apr 29, 2024490.00490.60474.40479.80474.69118,065
Apr 26, 2024495.40500.95478.00478.95473.85160,554
Apr 25, 2024505.00515.00488.00488.75483.55743,476

Related Tickers

MUNJALAU.BO Munjal Auto Industries Limited
72.55
-4.21%
 
JAYBARMARU.BO Jay Bharat Maruti Limited
63.93
-4.04%
 
LGBBROSLTD.NS L.G. Balakrishnan & Bros Limited
1,221.40
-3.37%
 
MENONBE.NS Menon Bearings Limited
104.80
-5.17%
 
MUNJALAU.NS Munjal Auto Industries Limited
72.59
-4.07%
 
JAYBARMARU.NS Jay Bharat Maruti Limited
63.66
-4.56%
 
RICOAUTO.NS Rico Auto Industries Limited
64.24
-4.52%
 
KROSS.NS KROSS LIMITED
165.45
-4.18%
 
MINDACORP.NS Minda Corporation Limited
505.25
-2.10%
 
NRBBEARING.NS NRB Bearings Limited
226.76
-4.01%