Lumax Industries Ltd

LUMA
🏛️ india →
4,876.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 4,723.50 4,772.15 4,674.35 4,772.15 0.4K
09:20 4,781.35 4,790.20 4,736.30 4,762.50 0.4K
09:25 4,756.90 4,766.60 4,745.60 4,748.35 0.0K
09:30 4,754.75 4,785.00 4,746.45 4,785.00 0.2K
09:35 4,787.60 4,825.00 4,773.65 4,825.00 0.4K
09:40 4,834.30 4,849.70 4,815.35 4,819.80 0.3K
09:45 4,823.90 4,841.50 4,820.00 4,841.50 0.1K
09:50 4,835.75 4,835.75 4,835.75 4,835.75 0.0K
09:55 4,830.75 4,836.25 4,808.30 4,821.65 0.2K
10:05 4,817.15 4,817.20 4,800.65 4,800.65 0.0K
10:10 4,809.60 4,810.45 4,804.85 4,804.85 0.0K
10:15 4,799.85 4,799.85 4,790.65 4,790.65 0.0K
10:20 4,800.35 4,820.20 4,800.35 4,820.20 0.1K
10:25 4,820.15 4,820.15 4,805.15 4,817.20 0.0K
10:30 4,805.50 4,805.50 4,799.90 4,799.90 0.0K
10:35 4,805.00 4,805.00 4,805.00 4,805.00 0.0K
10:40 4,819.45 4,819.45 4,819.45 4,819.45 0.0K
10:50 4,816.55 4,816.55 4,816.55 4,816.55 0.0K
10:55 4,815.10 4,815.10 4,815.10 4,815.10 0.0K
11:00 4,814.60 4,814.60 4,814.60 4,814.60 0.0K
11:10 4,810.60 4,810.60 4,805.30 4,805.30 0.0K
11:15 4,805.00 4,810.05 4,794.75 4,794.75 0.0K
11:20 4,803.65 4,803.65 4,803.65 4,803.65 0.0K
11:25 4,800.00 4,800.00 4,800.00 4,800.00 0.0K
11:30 4,800.00 4,817.70 4,795.00 4,817.70 0.1K
11:35 4,819.95 4,819.95 4,819.95 4,819.95 0.0K
11:40 4,820.00 4,828.90 4,820.00 4,828.90 0.0K
11:45 4,815.55 4,815.55 4,815.55 4,815.55 0.0K
11:50 4,828.95 4,828.95 4,828.95 4,828.95 0.0K
11:55 4,820.40 4,826.15 4,820.40 4,826.10 0.0K
12:00 4,828.45 4,828.45 4,828.45 4,828.45 0.0K
12:05 4,828.75 4,829.00 4,828.75 4,829.00 0.0K
12:10 4,829.25 4,829.25 4,829.25 4,829.25 0.0K
12:15 4,820.65 4,820.65 4,820.65 4,820.65 0.0K
12:20 4,825.00 4,825.00 4,825.00 4,825.00 0.0K
12:25 4,825.00 4,825.00 4,825.00 4,825.00 0.0K
12:30 4,820.45 4,825.00 4,820.45 4,825.00 0.0K
12:35 4,825.00 4,825.00 4,819.60 4,825.00 0.0K
12:40 4,825.00 4,865.90 4,825.00 4,863.90 0.1K
12:45 4,863.90 4,869.45 4,838.25 4,838.25 0.0K
12:50 4,841.40 4,841.40 4,815.10 4,815.10 0.0K
12:55 4,803.85 4,803.85 4,790.30 4,790.30 0.0K
13:05 4,795.80 4,799.70 4,795.80 4,796.40 0.0K
13:10 4,803.10 4,818.45 4,800.00 4,810.80 0.1K
13:15 4,804.90 4,812.65 4,804.90 4,806.00 0.0K
13:20 4,802.85 4,802.85 4,794.80 4,794.80 0.0K
13:25 4,789.40 4,798.60 4,789.40 4,798.60 0.0K
13:30 4,765.90 4,799.00 4,765.90 4,795.35 0.0K
13:35 4,800.15 4,810.00 4,799.95 4,799.95 0.1K
13:40 4,806.15 4,808.10 4,806.15 4,808.10 0.0K
13:45 4,800.20 4,805.15 4,800.20 4,805.15 0.0K
13:50 4,804.60 4,810.05 4,804.60 4,810.05 0.0K
13:55 4,810.05 4,815.15 4,807.60 4,815.15 0.0K
14:00 4,790.60 4,790.60 4,790.60 4,790.60 0.0K
14:05 4,811.55 4,812.25 4,793.50 4,793.50 0.0K
14:10 4,788.30 4,794.65 4,788.30 4,794.65 0.0K
14:15 4,794.65 4,794.65 4,794.65 4,794.65 0.0K
14:20 4,796.00 4,803.55 4,796.00 4,803.55 0.0K
14:30 4,799.85 4,815.15 4,799.85 4,810.55 0.1K
14:35 4,803.30 4,820.00 4,803.30 4,820.00 0.0K
14:40 4,817.95 4,817.95 4,813.75 4,813.75 0.0K
14:45 4,823.20 4,823.20 4,813.15 4,813.15 0.1K
14:50 4,813.65 4,813.65 4,799.85 4,799.85 0.0K
14:55 4,814.90 4,834.35 4,810.00 4,834.35 0.2K
15:00 4,835.00 4,872.80 4,828.60 4,861.55 0.2K
15:05 4,861.55 4,865.60 4,849.85 4,865.60 0.0K
15:10 4,856.10 4,877.25 4,856.10 4,873.80 0.2K
15:15 4,868.00 4,868.00 4,848.10 4,848.10 0.2K
15:20 4,848.10 4,865.50 4,848.10 4,859.65 0.1K
15:25 4,858.80 4,914.95 4,856.80 4,876.05 0.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 4,723.50 4,914.95 4,674.35 4,876.05 0.0M
2025-09-25 4,579.50 4,800.00 4,579.50 4,770.85 0.0M
2025-09-24 4,597.00 4,779.45 4,587.00 4,720.60 0.0M
2025-09-23 4,263.00 4,620.00 4,263.00 4,592.85 0.0M
2025-09-22 4,347.30 4,484.80 4,257.10 4,277.05 0.0M
2025-09-19 4,259.20 4,412.75 4,249.70 4,361.45 0.0M
2025-09-18 4,399.90 4,409.40 4,225.30 4,259.15 0.0M
2025-09-17 4,224.90 4,477.30 4,224.90 4,408.65 0.0M
2025-09-16 4,193.25 4,209.00 4,158.05 4,188.80 0.0M
2025-09-15 4,195.90 4,230.00 4,154.00 4,194.35 0.0M
2025-09-12 4,125.70 4,238.00 4,055.05 4,195.85 0.0M
2025-09-11 4,188.60 4,247.30 4,120.30 4,145.75 0.0M
2025-09-10 4,201.95 4,250.00 4,158.05 4,194.10 0.0M
2025-09-09 4,255.00 4,255.00 4,154.30 4,188.80 0.0M
2025-09-08 4,159.30 4,250.00 4,120.00 4,185.20 0.0M
2025-09-05 4,206.65 4,206.65 4,081.30 4,141.05 0.0M
2025-09-04 4,133.55 4,209.95 4,133.55 4,183.55 0.0M
2025-09-03 4,319.95 4,319.95 4,150.00 4,181.40 0.0M
2025-09-02 4,444.00 4,444.00 4,139.00 4,166.25 0.0M
2025-09-01 4,332.15 4,360.05 4,225.85 4,338.40 0.0M
2025-08-29 4,231.95 4,285.95 4,106.50 4,205.70 0.0M
2025-08-28 4,030.00 4,209.70 4,010.40 4,146.50 0.0M
2025-08-26 3,788.90 4,112.10 3,780.30 4,070.35 0.0M
2025-08-25 3,836.00 3,909.95 3,742.50 3,788.95 0.0M
2025-08-22 3,780.55 3,901.00 3,780.55 3,833.30 0.0M
2025-08-21 3,899.85 3,899.90 3,796.55 3,861.95 0.0M
2025-08-20 3,751.00 3,930.00 3,741.80 3,892.95 0.0M
2025-08-19 3,524.35 3,705.00 3,507.00 3,663.65 0.0M
2025-08-18 3,266.50 3,578.55 3,266.50 3,540.90 0.0M
2025-08-14 3,361.35 3,467.10 3,281.55 3,292.50 0.0M
2025-08-13 3,361.50 3,373.00 3,294.55 3,340.75 0.0M
2025-08-12 3,339.85 3,425.05 3,295.15 3,333.45 0.0M
2025-08-11 3,498.00 3,498.00 3,278.00 3,341.15 0.0M
2025-08-08 3,418.95 3,524.35 3,275.00 3,385.25 0.0M
2025-08-07 3,800.00 3,800.00 3,330.00 3,386.85 0.0M
2025-08-06 3,999.95 3,999.95 3,779.30 3,804.55 0.0M
2025-08-05 3,979.95 3,979.95 3,824.75 3,884.95 0.0M
2025-08-04 3,737.00 3,869.00 3,737.00 3,846.35 0.0M
2025-08-01 4,019.95 4,019.95 3,709.45 3,737.25 0.0M
2025-07-31 3,941.00 3,941.00 3,827.20 3,862.00 0.0M
2025-07-30 3,848.85 4,000.10 3,839.35 3,944.80 0.0M
2025-07-29 3,825.35 3,855.05 3,747.50 3,828.15 0.0M
2025-07-28 3,832.30 3,857.80 3,775.25 3,803.50 0.0M
2025-07-25 3,910.00 4,056.35 3,800.40 3,821.85 0.0M
2025-07-24 3,841.05 3,968.60 3,841.05 3,950.00 0.0M
2025-07-23 3,925.30 3,953.55 3,848.85 3,859.90 0.0M
2025-07-22 3,872.25 4,072.90 3,846.40 3,998.40 0.0M
2025-07-21 3,971.95 3,971.95 3,840.00 3,853.00 0.0M
2025-07-18 3,999.95 3,999.95 3,821.35 3,905.05 0.0M
2025-07-17 3,918.00 4,150.00 3,872.25 3,925.60 0.0M
2025-07-16 3,605.05 3,845.00 3,574.20 3,793.05 0.0M
2025-07-15 3,585.00 3,598.10 3,554.55 3,572.30 0.0M
2025-07-14 3,539.25 3,580.00 3,494.35 3,543.45 0.0M
2025-07-11 3,544.60 3,622.85 3,441.10 3,521.65 0.0M
2025-07-10 3,625.40 3,625.40 3,484.65 3,523.25 0.0M
2025-07-09 3,624.00 3,634.65 3,582.50 3,607.65 0.0M
2025-07-08 3,699.65 3,699.65 3,551.00 3,624.65 0.0M
2025-07-07 3,685.45 3,902.40 3,608.80 3,644.45 0.0M
2025-07-04 3,638.35 3,705.00 3,545.00 3,672.90 0.0M
2025-07-03 3,494.00 3,643.90 3,494.00 3,620.95 0.0M
2025-07-02 3,631.15 3,687.70 3,498.60 3,531.05 0.0M
2025-07-01 3,603.25 3,744.00 3,603.25 3,631.50 0.0M
2025-06-30 3,585.75 3,743.00 3,540.00 3,635.60 0.0M
2025-06-27 3,315.90 3,517.00 3,315.90 3,476.85 0.0M
2025-06-26 3,250.40 3,335.20 3,250.40 3,282.75 0.0M
2025-06-25 3,324.95 3,324.95 3,254.50 3,285.10 0.0M
2025-06-24 3,239.05 3,331.85 3,215.35 3,258.00 0.0M
2025-06-23 3,283.75 3,283.75 3,142.30 3,223.90 0.0M
2025-06-20 3,184.95 3,211.25 3,137.25 3,157.30 0.0M
2025-06-19 3,269.95 3,300.00 3,142.80 3,173.85 0.0M
2025-06-18 3,220.05 3,360.05 3,220.05 3,278.10 0.0M
2025-06-17 3,231.05 3,267.50 3,211.70 3,220.90 0.0M
2025-06-16 3,146.10 3,330.00 3,114.30 3,246.55 0.0M
2025-06-13 3,149.50 3,206.50 3,128.85 3,153.65 0.0M
2025-06-12 3,206.75 3,269.90 3,137.50 3,160.15 0.0M
2025-06-11 3,219.00 3,274.60 3,187.80 3,217.25 0.0M
2025-06-10 3,171.10 3,242.60 3,170.00 3,213.70 0.0M
2025-06-09 3,199.25 3,300.00 3,175.00 3,200.40 0.0M
2025-06-06 3,046.60 3,176.95 3,042.00 3,129.70 0.0M
2025-06-05 2,952.05 3,129.50 2,952.05 3,017.95 0.0M
2025-06-04 2,930.00 3,009.40 2,912.90 2,950.65 0.0M
2025-06-03 2,960.95 2,960.95 2,915.70 2,930.10 0.0M
2025-06-02 3,048.95 3,048.95 2,918.20 2,933.45 0.0M
2025-05-30 2,830.95 2,982.50 2,830.95 2,960.95 0.0M
2025-05-29 2,848.00 2,850.00 2,750.75 2,797.00 0.0M
2025-05-28 2,760.00 2,827.50 2,757.00 2,823.30 0.0M
2025-05-27 2,980.00 3,012.60 2,750.00 2,780.60 0.0M
2025-05-26 2,848.00 2,952.90 2,790.05 2,907.15 0.0M
2025-05-23 2,796.85 2,810.00 2,758.80 2,799.45 0.0M
2025-05-22 2,798.75 2,799.00 2,736.10 2,776.90 0.0M
2025-05-21 2,680.00 2,824.95 2,679.95 2,804.05 0.0M
2025-05-20 2,700.05 2,826.40 2,652.95 2,665.45 0.0M
2025-05-19 2,719.00 2,774.15 2,691.55 2,743.35 0.0M
2025-05-16 2,705.10 2,807.20 2,640.10 2,664.65 0.0M
2025-05-15 2,590.45 2,641.00 2,582.00 2,597.85 0.0M
2025-05-14 2,619.95 2,642.95 2,569.05 2,590.45 0.0M
2025-05-13 2,451.05 2,596.60 2,450.00 2,576.30 0.0M
2025-05-12 2,360.00 2,462.00 2,360.00 2,417.05 0.0M
2025-05-09 2,314.00 2,349.00 2,314.00 2,349.00 0.0M
2025-05-08 2,379.95 2,468.50 2,344.65 2,351.90 0.0M
2025-05-07 2,282.60 2,390.00 2,282.60 2,376.90 0.0M
2025-05-06 2,400.00 2,400.00 2,326.00 2,326.00 0.0M
2025-05-05 2,352.00 2,354.20 2,313.00 2,351.60 0.0M
2025-05-02 2,357.90 2,373.90 2,278.30 2,308.75 0.0M
2025-04-30 2,418.10 2,418.10 2,345.95 2,366.85 0.0M
2025-04-29 2,442.00 2,449.00 2,389.85 2,414.65 0.0M
2025-04-28 2,487.50 2,495.30 2,376.60 2,400.60 0.0M
2025-04-25 2,553.50 2,553.50 2,461.55 2,498.05 0.0M
2025-04-24 2,562.00 2,565.75 2,495.50 2,560.50 0.0M
2025-04-23 2,600.00 2,600.00 2,563.00 2,583.25 0.0M
2025-04-22 2,507.30 2,660.40 2,503.60 2,614.85 0.0M
2025-04-21 2,490.00 2,520.00 2,476.60 2,503.25 0.0M
2025-04-17 2,465.00 2,499.00 2,453.65 2,489.85 0.0M
2025-04-16 2,470.00 2,495.00 2,454.00 2,488.90 0.0M
2025-04-15 2,407.80 2,460.00 2,407.80 2,435.35 0.0M
2025-04-11 2,433.75 2,433.75 2,340.00 2,394.45 0.0M
2025-04-09 2,380.05 2,381.95 2,310.00 2,328.95 0.0M
2025-04-08 2,416.90 2,443.85 2,362.75 2,405.25 0.0M
2025-04-07 2,226.00 2,478.95 2,200.00 2,416.90 0.0M
2025-04-04 2,576.35 2,576.35 2,525.00 2,525.50 0.0M
2025-04-03 2,570.25 2,605.10 2,570.25 2,583.45 0.0M
2025-04-02 2,621.45 2,621.45 2,539.80 2,567.35 0.0M
2025-04-01 2,548.80 2,583.95 2,530.25 2,576.50 0.0M
2025-03-28 2,501.30 2,625.00 2,493.10 2,524.20 0.0M
2025-03-27 2,481.05 2,590.00 2,481.05 2,571.75 0.0M
2025-03-26 2,423.50 2,585.50 2,395.00 2,558.85 0.0M
2025-03-25 2,403.00 2,456.90 2,396.65 2,410.00 0.0M
2025-03-24 2,257.05 2,430.95 2,257.05 2,402.00 0.0M
2025-03-21 2,359.25 2,422.00 2,333.35 2,405.55 0.0M
2025-03-20 2,218.90 2,425.65 2,218.90 2,357.50 0.0M
2025-03-19 2,194.10 2,237.30 2,162.45 2,213.40 0.0M
2025-03-18 2,159.95 2,197.00 2,159.95 2,174.90 0.0M
2025-03-17 2,182.70 2,209.05 2,150.00 2,157.20 0.0M
2025-03-13 2,273.00 2,303.05 2,151.00 2,165.15 0.0M
2025-03-12 2,328.20 2,342.55 2,287.90 2,296.90 0.0M
2025-03-11 2,347.50 2,398.00 2,334.00 2,334.00 0.0M
2025-03-10 2,398.30 2,398.35 2,354.45 2,362.10 0.0M
2025-03-07 2,419.95 2,445.65 2,384.60 2,388.90 0.0M
2025-03-06 2,417.00 2,430.00 2,394.50 2,425.50 0.0M
2025-03-05 2,392.75 2,425.00 2,370.00 2,399.85 0.0M
2025-03-04 2,215.20 2,401.35 2,215.20 2,394.05 0.0M
2025-03-03 2,398.90 2,398.90 2,293.75 2,373.80 0.0M
2025-02-28 2,340.00 2,393.55 2,230.95 2,350.70 0.0M
2025-02-27 2,342.85 2,364.90 2,325.80 2,356.80 0.0M
2025-02-25 2,301.00 2,374.85 2,301.00 2,364.90 0.0M
2025-02-24 2,300.00 2,399.85 2,244.90 2,322.85 0.0M
2025-02-21 2,281.70 2,302.00 2,233.60 2,296.15 0.0M
2025-02-20 2,252.50 2,281.30 2,244.20 2,277.95 0.0M
2025-02-19 2,254.00 2,289.65 2,178.20 2,229.60 0.0M
2025-02-18 2,284.85 2,323.40 2,195.15 2,299.55 0.0M
2025-02-17 2,203.60 2,314.00 2,203.60 2,312.05 0.0M
2025-02-14 2,294.10 2,311.35 2,235.25 2,274.25 0.0M
2025-02-13 2,084.00 2,343.70 2,084.00 2,314.80 0.0M
2025-02-12 2,300.05 2,323.20 2,232.10 2,285.25 0.0M
2025-02-11 2,315.00 2,345.70 2,298.75 2,333.40 0.0M
2025-02-10 2,200.00 2,363.50 2,135.45 2,274.05 0.0M
2025-02-07 2,243.95 2,259.15 2,219.00 2,242.20 0.0M
2025-02-06 2,221.00 2,245.00 2,220.00 2,245.00 0.0M
2025-02-05 2,215.00 2,282.90 2,215.00 2,263.65 0.0M
2025-02-04 2,218.20 2,222.80 2,194.00 2,222.80 0.0M
2025-02-03 2,173.00 2,208.00 2,134.65 2,183.40 0.0M
2025-02-01 2,187.00 2,212.00 2,162.85 2,207.40 0.0M
2025-01-31 2,146.25 2,187.30 2,113.40 2,169.55 0.0M
2025-01-30 2,056.00 2,157.85 2,005.60 2,139.00 0.0M
2025-01-29 2,109.95 2,132.00 2,049.30 2,086.90 0.0M
2025-01-28 2,150.35 2,151.00 2,055.85 2,108.10 0.0M
2025-01-27 2,270.40 2,270.40 2,134.25 2,145.65 0.0M
2025-01-24 2,260.10 2,260.10 2,216.00 2,225.85 0.0M
2025-01-23 2,276.85 2,289.65 2,250.00 2,264.85 0.0M
2025-01-22 2,282.05 2,293.50 2,237.40 2,256.80 0.0M
2025-01-21 2,378.00 2,378.00 2,286.00 2,297.45 0.0M
2025-01-20 2,292.45 2,374.75 2,292.45 2,363.35 0.0M
2025-01-17 2,334.45 2,393.95 2,290.00 2,304.65 0.0M
2025-01-16 2,433.00 2,439.45 2,371.40 2,381.55 0.0M
2025-01-15 2,424.00 2,438.75 2,385.00 2,387.55 0.0M
2025-01-14 2,399.95 2,469.45 2,394.00 2,424.95 0.0M
2025-01-13 2,440.00 2,440.00 2,364.60 2,401.65 0.0M
2025-01-10 2,439.40 2,458.00 2,383.00 2,451.35 0.0M
2025-01-09 2,482.45 2,490.95 2,446.35 2,465.10 0.0M
2025-01-08 2,466.65 2,476.15 2,411.00 2,427.00 0.0M
2025-01-07 2,436.00 2,491.95 2,423.00 2,485.30 0.0M
2025-01-06 2,425.80 2,442.00 2,343.40 2,415.65 0.0M
2025-01-03 2,458.20 2,475.00 2,417.90 2,433.20 0.0M
2025-01-02 2,395.30 2,449.45 2,382.55 2,428.20 0.0M
2025-01-01 2,331.90 2,414.00 2,331.85 2,393.15 0.0M