Lumax Industries Ltd

LUMA
🏛️ india →
4,955.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1,192.50 1,224.95 1,185.10 1,189.10 0.0M
2021-12-30 1,214.25 1,214.25 1,175.00 1,186.55 0.0M
2021-12-29 1,210.00 1,220.00 1,190.10 1,208.20 0.0M
2021-12-28 1,235.00 1,235.00 1,199.95 1,204.70 0.0M
2021-12-27 1,254.95 1,254.95 1,200.00 1,209.95 0.0M
2021-12-24 1,294.95 1,294.95 1,240.00 1,245.90 0.0M
2021-12-23 1,290.00 1,305.00 1,282.00 1,295.55 0.0M
2021-12-22 1,273.55 1,305.85 1,270.80 1,287.30 0.0M
2021-12-21 1,277.80 1,294.05 1,256.10 1,270.50 0.0M
2021-12-20 1,328.70 1,335.40 1,261.00 1,271.40 0.0M
2021-12-17 1,388.30 1,388.30 1,323.00 1,328.75 0.0M
2021-12-16 1,392.65 1,397.40 1,374.95 1,381.35 0.0M
2021-12-15 1,384.75 1,419.95 1,383.05 1,396.85 0.0M
2021-12-14 1,415.00 1,417.95 1,380.25 1,388.65 0.0M
2021-12-13 1,412.40 1,420.65 1,394.00 1,407.15 0.0M
2021-12-10 1,388.00 1,420.00 1,385.40 1,405.35 0.0M
2021-12-09 1,399.05 1,399.10 1,376.15 1,388.00 0.0M
2021-12-08 1,394.05 1,408.85 1,380.25 1,394.35 0.0M
2021-12-07 1,387.55 1,399.75 1,370.25 1,387.10 0.0M
2021-12-06 1,414.95 1,414.95 1,370.25 1,384.90 0.0M
2021-12-03 1,405.00 1,427.95 1,378.05 1,386.65 0.0M
2021-12-02 1,405.00 1,440.40 1,393.90 1,405.35 0.0M
2021-12-01 1,398.65 1,445.00 1,369.95 1,406.85 0.0M
2021-11-30 1,393.85 1,418.90 1,381.00 1,391.65 0.0M
2021-11-29 1,401.35 1,435.00 1,364.00 1,386.90 0.0M
2021-11-26 1,460.00 1,460.70 1,411.15 1,431.25 0.0M
2021-11-25 1,482.20 1,494.45 1,453.55 1,462.00 0.0M
2021-11-24 1,500.00 1,519.00 1,465.00 1,474.80 0.0M
2021-11-23 1,450.05 1,518.05 1,421.60 1,497.65 0.0M
2021-11-22 1,512.50 1,524.80 1,441.00 1,461.80 0.0M
2021-11-18 1,480.00 1,499.00 1,460.05 1,483.05 0.0M
2021-11-17 1,440.90 1,488.00 1,430.00 1,456.55 0.0M
2021-11-16 1,363.40 1,460.00 1,359.40 1,433.70 0.0M
2021-11-15 1,400.00 1,420.05 1,335.30 1,356.60 0.0M
2021-11-12 1,375.00 1,410.00 1,363.20 1,381.00 0.0M
2021-11-11 1,339.35 1,360.00 1,322.00 1,354.65 0.0M
2021-11-10 1,349.00 1,365.00 1,330.00 1,339.30 0.0M
2021-11-09 1,335.45 1,352.00 1,320.10 1,338.20 0.0M
2021-11-08 1,330.00 1,343.30 1,303.25 1,328.80 0.0M
2021-11-04 1,348.00 1,367.00 1,305.25 1,335.30 0.0M
2021-11-03 1,315.00 1,348.80 1,315.00 1,321.15 0.0M
2021-11-02 1,332.65 1,348.00 1,325.00 1,339.00 0.0M
2021-11-01 1,367.00 1,367.00 1,316.00 1,326.00 0.0M
2021-10-29 1,343.95 1,365.00 1,310.50 1,346.50 0.0M
2021-10-28 1,312.25 1,347.00 1,306.05 1,337.25 0.0M
2021-10-27 1,329.85 1,347.00 1,291.00 1,305.75 0.0M
2021-10-26 1,323.55 1,347.00 1,320.00 1,323.20 0.0M
2021-10-25 1,347.00 1,374.70 1,290.95 1,320.30 0.0M
2021-10-22 1,384.95 1,397.00 1,345.00 1,355.85 0.0M
2021-10-21 1,393.75 1,398.80 1,370.10 1,376.10 0.0M
2021-10-20 1,414.95 1,416.95 1,390.00 1,391.80 0.0M
2021-10-19 1,464.00 1,464.00 1,407.00 1,411.10 0.0M
2021-10-18 1,452.00 1,468.70 1,423.10 1,429.80 0.0M
2021-10-14 1,453.00 1,475.00 1,450.00 1,455.45 0.0M
2021-10-13 1,449.95 1,470.00 1,426.95 1,462.60 0.0M
2021-10-12 1,454.90 1,468.90 1,442.00 1,444.15 0.0M
2021-10-11 1,460.00 1,464.15 1,441.00 1,451.40 0.0M
2021-10-08 1,474.00 1,474.00 1,442.70 1,456.90 0.0M
2021-10-07 1,447.25 1,481.00 1,441.00 1,454.10 0.0M
2021-10-06 1,449.70 1,465.00 1,435.00 1,440.05 0.0M
2021-10-05 1,454.90 1,463.00 1,445.00 1,449.70 0.0M
2021-10-04 1,449.80 1,500.00 1,445.05 1,448.35 0.0M
2021-10-01 1,452.00 1,452.80 1,425.55 1,442.55 0.0M
2021-09-30 1,468.50 1,479.60 1,442.20 1,445.55 0.0M
2021-09-29 1,480.75 1,484.00 1,454.65 1,463.90 0.0M
2021-09-28 1,461.90 1,498.00 1,460.30 1,473.35 0.0M
2021-09-27 1,459.35 1,475.00 1,452.80 1,460.75 0.0M
2021-09-24 1,469.00 1,473.00 1,450.00 1,452.05 0.0M
2021-09-23 1,447.00 1,476.55 1,447.00 1,453.70 0.0M
2021-09-22 1,445.00 1,479.00 1,445.00 1,453.55 0.0M
2021-09-21 1,460.00 1,467.75 1,450.00 1,454.25 0.0M
2021-09-20 1,468.05 1,479.95 1,454.45 1,471.15 0.0M
2021-09-17 1,509.95 1,520.05 1,451.00 1,467.90 0.0M
2021-09-16 1,495.00 1,540.00 1,468.00 1,473.20 0.0M
2021-09-15 1,469.00 1,489.25 1,465.50 1,474.75 0.0M
2021-09-14 1,485.00 1,490.00 1,454.80 1,468.15 0.0M
2021-09-13 1,490.00 1,500.00 1,219.50 1,482.55 0.0M
2021-09-09 1,465.05 1,503.00 1,457.05 1,487.20 0.0M
2021-09-08 1,459.50 1,498.25 1,450.00 1,483.90 0.0M
2021-09-07 1,479.10 1,480.00 1,450.00 1,452.25 0.0M
2021-09-06 1,486.60 1,503.45 1,463.00 1,471.70 0.0M
2021-09-03 1,495.05 1,502.50 1,465.15 1,479.20 0.0M
2021-09-02 1,470.00 1,497.55 1,449.70 1,487.60 0.0M
2021-09-01 1,430.05 1,503.00 1,413.55 1,482.40 0.0M
2021-08-31 1,460.45 1,460.45 1,435.00 1,443.50 0.0M
2021-08-30 1,434.95 1,463.95 1,434.95 1,453.15 0.0M
2021-08-27 1,419.95 1,455.20 1,413.05 1,430.80 0.0M
2021-08-26 1,429.95 1,432.95 1,400.20 1,423.50 0.0M
2021-08-25 1,455.00 1,455.00 1,402.00 1,414.15 0.0M
2021-08-24 1,417.45 1,460.00 1,385.05 1,434.15 0.0M
2021-08-23 1,430.00 1,475.65 1,372.20 1,410.35 0.1M
2021-08-20 1,430.00 1,445.00 1,417.85 1,429.65 0.0M
2021-08-18 1,479.00 1,479.00 1,436.00 1,441.85 0.0M
2021-08-17 1,454.95 1,488.05 1,441.75 1,450.00 0.0M
2021-08-16 1,450.25 1,489.00 1,445.00 1,450.95 0.0M
2021-08-13 1,465.10 1,489.00 1,459.95 1,465.40 0.0M
2021-08-12 1,483.30 1,507.30 1,460.30 1,464.35 0.0M
2021-08-11 1,440.00 1,485.00 1,422.45 1,475.90 0.0M
2021-08-10 1,469.20 1,524.20 1,445.10 1,455.45 0.0M
2021-08-09 1,484.80 1,484.80 1,451.00 1,469.15 0.0M
2021-08-06 1,543.55 1,578.00 1,484.00 1,498.30 0.0M
2021-08-05 1,537.00 1,557.35 1,530.00 1,535.90 0.0M
2021-08-04 1,572.70 1,586.00 1,555.25 1,566.50 0.0M
2021-08-03 1,610.00 1,624.70 1,556.75 1,564.85 0.0M
2021-08-02 1,510.00 1,635.00 1,510.00 1,604.95 0.0M
2021-07-30 1,540.70 1,548.60 1,511.00 1,516.55 0.0M
2021-07-29 1,486.45 1,538.80 1,475.05 1,531.40 0.0M
2021-07-28 1,470.10 1,492.70 1,470.10 1,479.10 0.0M
2021-07-27 1,502.75 1,502.75 1,470.00 1,476.15 0.0M
2021-07-26 1,476.00 1,519.00 1,475.00 1,495.30 0.0M
2021-07-23 1,485.00 1,528.95 1,460.90 1,475.15 0.0M
2021-07-22 1,492.00 1,512.00 1,475.25 1,496.70 0.0M
2021-07-20 1,502.00 1,502.00 1,468.90 1,477.20 0.0M
2021-07-19 1,500.95 1,514.00 1,491.00 1,502.45 0.0M
2021-07-16 1,517.05 1,527.50 1,492.10 1,500.95 0.0M
2021-07-15 1,522.55 1,542.55 1,498.00 1,509.50 0.0M
2021-07-14 1,519.80 1,546.95 1,501.25 1,522.50 0.0M
2021-07-13 1,507.75 1,517.80 1,498.00 1,503.10 0.0M
2021-07-12 1,524.90 1,525.00 1,498.00 1,500.20 0.0M
2021-07-09 1,490.00 1,523.95 1,490.00 1,501.45 0.0M
2021-07-08 1,515.00 1,541.85 1,492.20 1,498.80 0.0M
2021-07-07 1,525.00 1,536.00 1,511.95 1,521.25 0.0M
2021-07-06 1,530.00 1,538.95 1,523.25 1,525.45 0.0M
2021-07-05 1,556.20 1,556.20 1,523.10 1,527.45 0.0M
2021-07-02 1,551.60 1,558.00 1,519.95 1,528.40 0.0M
2021-07-01 1,518.45 1,533.00 1,518.45 1,526.90 0.0M
2021-06-30 1,540.00 1,550.15 1,518.40 1,521.55 0.0M
2021-06-29 1,543.70 1,561.45 1,530.30 1,538.65 0.0M
2021-06-28 1,535.00 1,554.15 1,532.25 1,536.00 0.0M
2021-06-25 1,536.80 1,553.00 1,530.00 1,533.40 0.0M
2021-06-24 1,547.00 1,549.70 1,525.00 1,529.15 0.0M
2021-06-23 1,549.35 1,581.95 1,530.00 1,539.30 0.0M
2021-06-22 1,550.00 1,567.95 1,536.50 1,541.60 0.0M
2021-06-21 1,577.00 1,577.00 1,537.55 1,544.80 0.0M
2021-06-18 1,569.00 1,584.30 1,531.10 1,550.30 0.0M
2021-06-17 1,590.00 1,591.95 1,556.05 1,561.20 0.0M
2021-06-16 1,610.20 1,610.20 1,555.45 1,566.90 0.0M
2021-06-15 1,650.00 1,659.00 1,596.00 1,602.15 0.0M
2021-06-14 1,666.00 1,666.00 1,590.00 1,637.00 0.0M
2021-06-11 1,640.00 1,700.00 1,635.00 1,666.70 0.1M
2021-06-10 1,629.25 1,643.00 1,614.95 1,629.30 0.0M
2021-06-09 1,647.10 1,673.25 1,610.20 1,621.10 0.0M
2021-06-08 1,695.00 1,695.00 1,632.35 1,647.45 0.0M
2021-06-07 1,679.25 1,699.15 1,647.40 1,666.70 0.0M
2021-06-04 1,648.00 1,708.95 1,645.00 1,670.85 0.0M
2021-06-03 1,617.75 1,651.95 1,605.00 1,632.80 0.0M
2021-06-02 1,612.05 1,624.95 1,601.05 1,609.70 0.0M
2021-06-01 1,619.05 1,642.25 1,611.00 1,621.60 0.0M
2021-05-31 1,632.00 1,644.80 1,602.50 1,610.95 0.0M
2021-05-28 1,649.55 1,658.95 1,610.00 1,626.65 0.0M
2021-05-27 1,652.20 1,660.00 1,620.05 1,641.30 0.0M
2021-05-26 1,632.75 1,670.05 1,605.15 1,643.95 0.0M
2021-05-25 1,679.45 1,683.45 1,620.00 1,632.55 0.0M
2021-05-24 1,587.30 1,679.25 1,552.55 1,659.65 0.0M
2021-05-21 1,578.60 1,605.05 1,570.70 1,587.30 0.0M
2021-05-20 1,593.85 1,605.00 1,565.05 1,578.60 0.0M
2021-05-19 1,591.15 1,610.00 1,586.00 1,593.80 0.0M
2021-05-18 1,565.00 1,620.00 1,556.95 1,583.20 0.0M
2021-05-17 1,566.75 1,579.70 1,559.00 1,574.45 0.0M
2021-05-14 1,594.45 1,624.25 1,550.10 1,558.95 0.0M
2021-05-12 1,588.35 1,612.80 1,568.00 1,586.50 0.0M
2021-05-11 1,600.15 1,600.15 1,550.00 1,580.45 0.0M
2021-05-10 1,549.50 1,632.95 1,540.05 1,608.90 0.0M
2021-05-07 1,550.00 1,550.00 1,528.90 1,536.00 0.0M
2021-05-06 1,521.70 1,544.85 1,515.00 1,528.90 0.0M
2021-05-05 1,543.25 1,560.00 1,514.80 1,521.70 0.0M
2021-05-04 1,560.80 1,561.60 1,530.50 1,535.55 0.0M
2021-05-03 1,529.20 1,563.55 1,505.00 1,553.00 0.0M
2021-04-30 1,530.00 1,556.70 1,505.00 1,521.55 0.0M
2021-04-29 1,550.00 1,550.90 1,521.25 1,542.15 0.0M
2021-04-28 1,535.00 1,560.95 1,502.00 1,543.60 0.0M
2021-04-27 1,552.25 1,565.95 1,515.00 1,521.50 0.0M
2021-04-26 1,549.90 1,560.35 1,530.10 1,546.05 0.0M
2021-04-23 1,548.00 1,560.00 1,531.00 1,542.15 0.0M
2021-04-22 1,553.35 1,558.50 1,535.05 1,537.65 0.0M
2021-04-20 1,560.40 1,593.75 1,552.00 1,562.30 0.0M
2021-04-19 1,594.00 1,648.00 1,550.00 1,560.40 0.0M
2021-04-16 1,602.00 1,617.85 1,565.00 1,573.95 0.0M
2021-04-15 1,615.00 1,627.90 1,564.95 1,573.95 0.0M
2021-04-13 1,585.00 1,624.00 1,585.00 1,607.10 0.0M
2021-04-12 1,620.00 1,648.00 1,550.00 1,603.70 0.0M
2021-04-09 1,603.15 1,649.70 1,575.30 1,627.60 0.0M
2021-04-08 1,599.35 1,625.55 1,590.00 1,595.15 0.0M
2021-04-07 1,593.55 1,623.40 1,590.00 1,598.85 0.0M
2021-04-06 1,606.15 1,606.15 1,574.95 1,600.25 0.0M
2021-04-05 1,621.30 1,625.05 1,581.30 1,605.90 0.0M
2021-04-01 1,610.00 1,650.05 1,601.25 1,621.30 0.0M
2021-03-31 1,635.80 1,694.00 1,600.00 1,606.95 0.0M
2021-03-30 1,630.00 1,649.90 1,612.35 1,627.65 0.0M
2021-03-26 1,595.00 1,599.90 1,550.00 1,583.10 0.0M
2021-03-25 1,639.00 1,639.00 1,550.00 1,563.85 0.0M
2021-03-24 1,673.95 1,699.00 1,604.25 1,632.40 0.0M
2021-03-23 1,668.25 1,697.45 1,649.20 1,667.40 0.0M
2021-03-22 1,659.75 1,700.00 1,650.00 1,659.95 0.0M
2021-03-19 1,650.25 1,660.95 1,649.05 1,651.45 0.0M
2021-03-18 1,650.00 1,680.05 1,648.15 1,653.35 0.0M
2021-03-17 1,660.00 1,670.95 1,645.50 1,649.50 0.0M
2021-03-16 1,664.25 1,689.00 1,646.25 1,649.95 0.0M
2021-03-15 1,635.00 1,676.95 1,575.95 1,655.95 0.0M
2021-03-12 1,650.00 1,686.65 1,620.30 1,635.00 0.0M
2021-03-10 1,702.90 1,705.00 1,630.10 1,646.20 0.0M
2021-03-09 1,706.60 1,710.00 1,665.25 1,696.20 0.0M
2021-03-08 1,667.00 1,701.00 1,635.05 1,698.10 0.0M
2021-03-05 1,703.00 1,719.70 1,625.00 1,644.70 0.0M
2021-03-04 1,730.00 1,730.00 1,671.35 1,694.50 0.0M
2021-03-03 1,683.00 1,783.40 1,662.85 1,708.05 0.0M
2021-03-02 1,490.00 1,650.00 1,490.00 1,636.15 0.0M
2021-03-01 1,480.00 1,520.80 1,480.00 1,513.20 0.0M
2021-02-26 1,464.00 1,536.00 1,450.00 1,487.20 0.0M
2021-02-25 1,494.25 1,509.10 1,466.60 1,483.65 0.0M
2021-02-24 1,497.70 1,539.80 1,435.60 1,486.80 0.0M
2021-02-23 1,500.05 1,515.00 1,485.00 1,490.20 0.0M
2021-02-22 1,528.00 1,548.70 1,493.00 1,500.55 0.0M
2021-02-19 1,530.00 1,530.70 1,480.00 1,501.05 0.0M
2021-02-18 1,530.20 1,554.85 1,518.85 1,523.85 0.0M
2021-02-17 1,540.00 1,575.00 1,515.95 1,522.55 0.0M
2021-02-16 1,429.90 1,528.00 1,422.05 1,501.05 0.0M
2021-02-15 1,435.00 1,440.00 1,405.10 1,408.00 0.0M
2021-02-12 1,492.00 1,492.00 1,422.00 1,439.75 0.0M
2021-02-11 1,403.50 1,428.00 1,385.05 1,414.05 0.0M
2021-02-10 1,417.75 1,422.00 1,400.00 1,403.45 0.0M
2021-02-09 1,410.15 1,425.55 1,400.00 1,417.75 0.0M
2021-02-08 1,425.20 1,433.00 1,390.00 1,410.15 0.0M
2021-02-05 1,412.30 1,430.00 1,405.00 1,418.10 0.0M
2021-02-04 1,372.10 1,414.00 1,358.85 1,405.25 0.0M
2021-02-03 1,345.00 1,379.80 1,326.00 1,372.05 0.0M
2021-02-02 1,324.10 1,345.00 1,309.95 1,339.75 0.0M
2021-02-01 1,353.70 1,353.75 1,273.85 1,317.50 0.0M
2021-01-29 1,332.50 1,360.00 1,323.05 1,347.00 0.0M
2021-01-28 1,280.00 1,340.00 1,274.95 1,325.85 0.0M
2021-01-27 1,315.05 1,340.00 1,280.00 1,291.65 0.0M
2021-01-25 1,353.50 1,366.75 1,312.25 1,321.00 0.0M
2021-01-22 1,389.75 1,400.95 1,350.00 1,353.50 0.0M
2021-01-21 1,377.35 1,398.00 1,362.05 1,382.80 0.0M
2021-01-20 1,375.30 1,389.90 1,360.00 1,370.45 0.0M
2021-01-19 1,368.05 1,380.00 1,345.00 1,368.45 0.0M
2021-01-18 1,379.85 1,380.00 1,357.25 1,361.20 0.0M
2021-01-15 1,398.30 1,398.35 1,373.00 1,379.85 0.0M
2021-01-14 1,382.20 1,394.00 1,382.20 1,391.40 0.0M
2021-01-13 1,419.95 1,420.00 1,395.00 1,397.60 0.0M
2021-01-12 1,421.05 1,429.00 1,405.00 1,418.80 0.0M
2021-01-11 1,403.00 1,438.00 1,395.00 1,413.95 0.0M
2021-01-08 1,421.15 1,439.00 1,395.00 1,403.00 0.0M
2021-01-07 1,424.95 1,424.95 1,401.45 1,414.05 0.0M
2021-01-06 1,402.05 1,414.90 1,385.00 1,395.40 0.0M
2021-01-05 1,380.05 1,425.95 1,367.75 1,395.05 0.0M
2021-01-04 1,387.40 1,415.00 1,365.10 1,381.90 0.0M
2021-01-01 1,368.05 1,399.00 1,363.10 1,380.45 0.0M