Lumax Industries Ltd

LUMA
🏛️ india →
4,952.55
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 1,197.95 1,225.00 1,180.90 1,195.55 0.0M
2021-12-30 1,205.00 1,229.95 1,177.40 1,188.90 0.0M
2021-12-29 1,212.45 1,218.00 1,195.00 1,207.45 0.0M
2021-12-28 1,226.85 1,228.00 1,191.35 1,207.70 0.0M
2021-12-27 1,253.00 1,253.00 1,202.00 1,214.10 0.0M
2021-12-24 1,286.70 1,299.95 1,240.00 1,246.95 0.0M
2021-12-23 1,282.35 1,302.15 1,270.15 1,297.55 0.0M
2021-12-22 1,280.50 1,308.25 1,268.40 1,287.45 0.0M
2021-12-21 1,278.00 1,300.00 1,260.00 1,296.35 0.0M
2021-12-20 1,318.65 1,350.00 1,252.65 1,257.30 0.0M
2021-12-17 1,370.00 1,383.85 1,324.20 1,329.50 0.0M
2021-12-16 1,391.90 1,395.25 1,380.00 1,384.05 0.0M
2021-12-15 1,398.50 1,410.00 1,390.00 1,393.30 0.0M
2021-12-14 1,418.00 1,418.00 1,378.40 1,388.55 0.0M
2021-12-13 1,418.60 1,418.60 1,395.05 1,413.15 0.0M
2021-12-10 1,388.30 1,449.65 1,380.00 1,407.85 0.0M
2021-12-09 1,381.05 1,400.00 1,377.65 1,382.85 0.0M
2021-12-08 1,390.95 1,402.35 1,385.00 1,388.65 0.0M
2021-12-07 1,378.05 1,400.95 1,378.00 1,389.55 0.0M
2021-12-06 1,397.20 1,400.15 1,364.60 1,382.05 0.0M
2021-12-03 1,418.15 1,420.10 1,375.35 1,388.75 0.0M
2021-12-02 1,406.25 1,436.25 1,390.00 1,407.35 0.0M
2021-12-01 1,438.20 1,444.00 1,371.15 1,417.05 0.0M
2021-11-30 1,413.05 1,414.00 1,390.00 1,392.90 0.0M
2021-11-29 1,405.55 1,465.85 1,350.00 1,386.45 0.0M
2021-11-26 1,452.00 1,465.00 1,418.10 1,443.40 0.0M
2021-11-25 1,481.95 1,483.50 1,452.15 1,465.00 0.0M
2021-11-24 1,497.10 1,517.00 1,462.70 1,467.55 0.0M
2021-11-23 1,436.05 1,515.00 1,428.10 1,490.25 0.0M
2021-11-22 1,481.00 1,520.00 1,440.95 1,463.50 0.0M
2021-11-18 1,474.65 1,525.00 1,448.30 1,481.15 0.0M
2021-11-17 1,440.30 1,488.00 1,426.95 1,454.05 0.0M
2021-11-16 1,380.00 1,460.40 1,366.05 1,431.05 0.0M
2021-11-15 1,410.00 1,468.90 1,337.30 1,355.70 0.0M
2021-11-12 1,376.35 1,448.60 1,368.40 1,379.80 0.0M
2021-11-11 1,346.30 1,375.00 1,330.00 1,351.35 0.0M
2021-11-10 1,344.80 1,366.75 1,338.90 1,343.25 0.0M
2021-11-09 1,322.35 1,363.00 1,320.05 1,338.15 0.0M
2021-11-08 1,338.60 1,342.45 1,301.60 1,325.30 0.0M
2021-11-04 1,338.70 1,363.45 1,320.80 1,340.45 0.0M
2021-11-03 1,330.05 1,380.30 1,305.40 1,320.75 0.0M
2021-11-02 1,333.10 1,349.70 1,321.00 1,340.65 0.0M
2021-11-01 1,330.00 1,365.00 1,314.95 1,327.15 0.0M
2021-10-29 1,325.00 1,360.00 1,323.05 1,341.10 0.0M
2021-10-28 1,314.60 1,365.00 1,295.10 1,335.30 0.0M
2021-10-27 1,328.75 1,382.90 1,300.00 1,310.85 0.0M
2021-10-26 1,329.95 1,349.00 1,318.75 1,325.90 0.0M
2021-10-25 1,364.95 1,370.65 1,297.00 1,324.30 0.0M
2021-10-22 1,390.50 1,397.00 1,355.00 1,359.45 0.0M
2021-10-21 1,398.65 1,420.00 1,360.00 1,392.70 0.0M
2021-10-20 1,414.95 1,415.65 1,389.85 1,392.15 0.0M
2021-10-19 1,439.95 1,447.95 1,394.60 1,410.05 0.0M
2021-10-18 1,453.75 1,460.60 1,427.05 1,430.45 0.0M
2021-10-14 1,461.60 1,469.45 1,452.05 1,452.90 0.0M
2021-10-13 1,453.40 1,470.00 1,435.00 1,461.65 0.0M
2021-10-12 1,451.60 1,460.00 1,441.45 1,446.80 0.0M
2021-10-11 1,499.95 1,499.95 1,442.20 1,451.70 0.0M
2021-10-08 1,457.00 1,463.55 1,446.05 1,455.10 0.0M
2021-10-07 1,445.00 1,503.10 1,443.00 1,451.65 0.0M
2021-10-06 1,445.00 1,461.25 1,437.40 1,445.90 0.0M
2021-10-05 1,456.05 1,461.15 1,443.35 1,447.90 0.0M
2021-10-04 1,445.40 1,483.00 1,445.40 1,450.20 0.0M
2021-10-01 1,448.25 1,475.00 1,435.00 1,445.40 0.0M
2021-09-30 1,470.80 1,475.60 1,442.75 1,446.80 0.0M
2021-09-29 1,478.65 1,506.20 1,458.35 1,467.75 0.0M
2021-09-28 1,463.30 1,495.00 1,450.00 1,475.65 0.0M
2021-09-27 1,467.30 1,500.00 1,460.00 1,467.30 0.0M
2021-09-24 1,453.50 1,463.60 1,436.85 1,450.05 0.0M
2021-09-23 1,470.00 1,470.00 1,452.85 1,453.50 0.0M
2021-09-22 1,473.25 1,477.00 1,450.00 1,452.70 0.0M
2021-09-21 1,450.00 1,460.00 1,443.45 1,450.00 0.0M
2021-09-20 1,460.00 1,479.70 1,451.00 1,463.70 0.0M
2021-09-17 1,505.00 1,505.00 1,457.95 1,475.00 0.0M
2021-09-16 1,488.95 1,535.00 1,463.95 1,472.70 0.0M
2021-09-15 1,468.15 1,515.80 1,461.35 1,478.00 0.0M
2021-09-14 1,486.45 1,488.00 1,455.20 1,465.45 0.0M
2021-09-13 1,474.15 1,491.00 1,450.00 1,480.95 0.0M
2021-09-09 1,470.00 1,499.50 1,460.00 1,491.50 0.0M
2021-09-08 1,449.05 1,490.00 1,448.50 1,478.75 0.0M
2021-09-07 1,471.70 1,474.40 1,447.90 1,457.75 0.0M
2021-09-06 1,486.10 1,515.20 1,470.05 1,473.25 0.0M
2021-09-03 1,487.85 1,494.90 1,471.25 1,477.40 0.0M
2021-09-02 1,465.05 1,497.00 1,450.00 1,487.85 0.0M
2021-09-01 1,430.00 1,506.25 1,420.50 1,482.45 0.0M
2021-08-31 1,447.95 1,480.25 1,435.05 1,442.05 0.0M
2021-08-30 1,439.30 1,458.40 1,424.95 1,453.20 0.0M
2021-08-27 1,416.70 1,448.00 1,401.00 1,436.40 0.0M
2021-08-26 1,400.00 1,437.75 1,400.00 1,424.15 0.0M
2021-08-25 1,453.05 1,453.05 1,404.00 1,414.80 0.0M
2021-08-24 1,435.75 1,449.00 1,388.60 1,434.95 0.0M
2021-08-23 1,438.25 1,470.00 1,372.15 1,436.70 0.0M
2021-08-20 1,409.65 1,456.50 1,409.65 1,435.10 0.0M
2021-08-18 1,450.05 1,473.00 1,435.00 1,441.80 0.0M
2021-08-17 1,450.00 1,484.95 1,444.70 1,453.70 0.0M
2021-08-16 1,489.95 1,489.95 1,441.00 1,453.70 0.0M
2021-08-13 1,473.45 1,508.60 1,458.30 1,467.70 0.0M
2021-08-12 1,503.60 1,503.60 1,460.20 1,465.65 0.0M
2021-08-11 1,438.00 1,484.15 1,420.00 1,477.40 0.0M
2021-08-10 1,467.85 1,520.00 1,443.00 1,457.80 0.0M
2021-08-09 1,498.30 1,515.00 1,443.10 1,474.75 0.0M
2021-08-06 1,543.75 1,580.80 1,487.10 1,506.45 0.0M
2021-08-05 1,522.00 1,556.30 1,522.00 1,536.35 0.0M
2021-08-04 1,567.05 1,585.00 1,545.20 1,564.70 0.0M
2021-08-03 1,653.00 1,653.00 1,557.05 1,568.60 0.0M
2021-08-02 1,525.50 1,628.85 1,525.05 1,603.15 0.0M
2021-07-30 1,541.30 1,541.30 1,503.45 1,512.40 0.0M
2021-07-29 1,490.00 1,538.30 1,488.55 1,526.85 0.0M
2021-07-28 1,475.15 1,494.60 1,471.20 1,475.70 0.0M
2021-07-27 1,500.00 1,500.70 1,471.00 1,476.70 0.0M
2021-07-26 1,476.55 1,513.00 1,451.35 1,498.55 0.0M
2021-07-23 1,470.80 1,503.85 1,459.15 1,476.85 0.0M
2021-07-22 1,486.25 1,510.00 1,480.00 1,492.85 0.0M
2021-07-20 1,491.95 1,514.00 1,468.00 1,480.25 0.0M
2021-07-19 1,507.90 1,515.00 1,490.00 1,502.45 0.0M
2021-07-16 1,519.10 1,525.00 1,502.00 1,503.05 0.0M
2021-07-15 1,525.90 1,536.65 1,500.00 1,507.70 0.0M
2021-07-14 1,499.00 1,535.00 1,499.00 1,522.00 0.0M
2021-07-13 1,513.95 1,524.95 1,490.00 1,504.15 0.0M
2021-07-12 1,529.00 1,529.00 1,481.35 1,500.25 0.0M
2021-07-09 1,504.55 1,535.00 1,500.00 1,502.80 0.0M
2021-07-08 1,521.55 1,540.00 1,494.35 1,499.35 0.0M
2021-07-07 1,524.85 1,539.30 1,512.00 1,524.15 0.0M
2021-07-06 1,536.25 1,536.25 1,524.00 1,524.85 0.0M
2021-07-05 1,548.05 1,548.05 1,524.00 1,525.65 0.0M
2021-07-02 1,505.00 1,550.00 1,505.00 1,526.10 0.0M
2021-07-01 1,499.65 1,533.80 1,481.60 1,525.25 0.0M
2021-06-30 1,555.95 1,555.95 1,520.00 1,523.40 0.0M
2021-06-29 1,600.00 1,600.00 1,515.00 1,541.75 0.0M
2021-06-28 1,536.45 1,556.60 1,530.70 1,536.35 0.0M
2021-06-25 1,542.45 1,550.00 1,519.70 1,530.00 0.0M
2021-06-24 1,540.40 1,540.60 1,530.00 1,530.45 0.0M
2021-06-23 1,559.00 1,570.00 1,531.10 1,536.10 0.0M
2021-06-22 1,566.40 1,566.55 1,535.00 1,545.05 0.0M
2021-06-21 1,510.05 1,555.35 1,510.05 1,545.00 0.0M
2021-06-18 1,570.50 1,589.50 1,528.35 1,557.15 0.0M
2021-06-17 1,584.00 1,613.00 1,552.75 1,564.00 0.0M
2021-06-16 1,600.85 1,609.60 1,556.05 1,565.90 0.0M
2021-06-15 1,651.45 1,654.30 1,601.00 1,602.50 0.0M
2021-06-14 1,700.00 1,700.00 1,559.75 1,636.85 0.0M
2021-06-11 1,639.50 1,695.00 1,635.00 1,659.40 0.0M
2021-06-10 1,642.65 1,645.35 1,606.95 1,632.10 0.0M
2021-06-09 1,670.00 1,671.50 1,604.95 1,621.85 0.0M
2021-06-08 1,655.00 1,671.35 1,636.55 1,647.75 0.0M
2021-06-07 1,820.00 1,820.00 1,646.00 1,663.90 0.0M
2021-06-04 1,651.00 1,705.00 1,650.00 1,675.55 0.0M
2021-06-03 1,617.75 1,651.00 1,588.95 1,638.80 0.0M
2021-06-02 1,615.00 1,615.00 1,603.90 1,614.55 0.0M
2021-06-01 1,643.85 1,677.00 1,600.00 1,621.10 0.0M
2021-05-31 1,695.00 1,695.00 1,605.05 1,614.15 0.0M
2021-05-28 1,630.00 1,630.00 1,608.95 1,629.60 0.0M
2021-05-27 1,708.00 1,708.00 1,617.95 1,636.35 0.0M
2021-05-26 1,679.95 1,679.95 1,628.50 1,640.40 0.0M
2021-05-25 1,675.00 1,681.20 1,624.60 1,635.80 0.0M
2021-05-24 1,579.90 1,681.55 1,560.15 1,659.70 0.0M
2021-05-21 1,587.85 1,602.00 1,565.00 1,589.50 0.0M
2021-05-20 1,600.15 1,600.15 1,564.75 1,580.10 0.0M
2021-05-19 1,594.35 1,606.80 1,577.95 1,583.35 0.0M
2021-05-18 1,600.50 1,621.60 1,557.95 1,592.60 0.0M
2021-05-17 1,576.55 1,576.55 1,557.40 1,573.15 0.0M
2021-05-14 1,602.30 1,602.30 1,554.00 1,561.25 0.0M
2021-05-12 1,585.00 1,612.30 1,565.30 1,580.40 0.0M
2021-05-11 1,584.00 1,596.95 1,560.00 1,595.15 0.0M
2021-05-10 1,545.00 1,629.45 1,531.35 1,602.50 0.0M
2021-05-07 1,536.65 1,543.00 1,530.00 1,537.60 0.0M
2021-05-06 1,520.00 1,540.00 1,520.00 1,528.30 0.0M
2021-05-05 1,550.00 1,553.05 1,513.00 1,520.60 0.0M
2021-05-04 1,546.65 1,557.20 1,529.80 1,535.10 0.0M
2021-05-03 1,515.00 1,559.40 1,506.65 1,548.35 0.0M
2021-04-30 1,589.95 1,589.95 1,492.35 1,521.65 0.0M
2021-04-29 1,535.00 1,545.00 1,521.00 1,543.65 0.0M
2021-04-28 1,548.95 1,563.65 1,530.25 1,545.75 0.0M
2021-04-27 1,557.60 1,558.60 1,516.95 1,520.60 0.0M
2021-04-26 1,551.35 1,560.50 1,535.00 1,543.45 0.0M
2021-04-23 1,549.00 1,550.00 1,539.00 1,541.45 0.0M
2021-04-22 1,556.70 1,556.70 1,516.95 1,534.45 0.0M
2021-04-20 1,598.00 1,598.00 1,550.85 1,562.75 0.0M
2021-04-19 1,610.85 1,619.95 1,550.00 1,560.90 0.0M
2021-04-16 1,609.00 1,609.00 1,564.95 1,571.05 0.0M
2021-04-15 1,615.35 1,650.00 1,566.95 1,580.65 0.0M
2021-04-13 1,589.65 1,622.00 1,587.00 1,607.90 0.0M
2021-04-12 1,588.00 1,640.00 1,555.60 1,610.75 0.0M
2021-04-09 1,601.80 1,648.40 1,575.00 1,624.35 0.0M
2021-04-08 1,603.90 1,614.00 1,583.95 1,597.30 0.0M
2021-04-07 1,583.95 1,608.20 1,583.95 1,603.90 0.0M
2021-04-06 1,600.00 1,601.20 1,572.05 1,592.70 0.0M
2021-04-05 1,613.00 1,625.00 1,582.30 1,610.95 0.0M
2021-04-01 1,581.00 1,644.00 1,581.00 1,613.00 0.0M
2021-03-31 1,643.75 1,664.70 1,599.60 1,603.35 0.0M
2021-03-30 1,624.00 1,638.65 1,611.90 1,630.90 0.0M
2021-03-26 1,551.00 1,603.95 1,542.00 1,582.55 0.0M
2021-03-25 1,640.20 1,653.35 1,550.00 1,565.65 0.0M
2021-03-24 1,672.35 1,703.00 1,609.00 1,635.40 0.0M
2021-03-23 1,681.25 1,689.85 1,648.25 1,673.20 0.0M
2021-03-22 1,674.95 1,700.00 1,651.95 1,663.20 0.0M
2021-03-19 1,649.55 1,659.00 1,648.50 1,657.05 0.0M
2021-03-18 1,657.10 1,679.00 1,648.00 1,652.75 0.0M
2021-03-17 1,663.85 1,665.00 1,645.15 1,648.30 0.0M
2021-03-16 1,656.40 1,685.00 1,644.10 1,650.50 0.0M
2021-03-15 1,619.75 1,670.85 1,578.55 1,656.35 0.0M
2021-03-12 1,655.70 1,685.00 1,617.70 1,633.40 0.0M
2021-03-10 1,699.75 1,699.75 1,636.00 1,649.15 0.0M
2021-03-09 1,692.85 1,709.40 1,670.95 1,695.40 0.0M
2021-03-08 1,693.65 1,698.90 1,638.65 1,693.00 0.0M
2021-03-05 1,700.00 1,750.00 1,631.00 1,643.85 0.0M
2021-03-04 1,704.00 1,708.55 1,673.60 1,693.65 0.0M
2021-03-03 1,695.00 1,738.00 1,666.05 1,704.45 0.0M
2021-03-02 1,504.35 1,650.00 1,504.35 1,629.60 0.0M
2021-03-01 1,490.00 1,518.15 1,490.00 1,510.10 0.0M
2021-02-26 1,409.00 1,506.35 1,409.00 1,486.45 0.0M
2021-02-25 1,499.60 1,499.60 1,456.95 1,485.30 0.0M
2021-02-24 1,504.80 1,534.00 1,453.65 1,488.90 0.0M
2021-02-23 1,497.00 1,508.35 1,483.95 1,489.70 0.0M
2021-02-22 1,541.20 1,547.60 1,493.40 1,497.65 0.0M
2021-02-19 1,527.00 1,527.00 1,489.10 1,501.75 0.0M
2021-02-18 1,522.00 1,550.30 1,515.30 1,523.10 0.0M
2021-02-17 1,549.00 1,573.00 1,514.55 1,523.35 0.0M
2021-02-16 1,449.95 1,526.15 1,445.00 1,503.15 0.0M
2021-02-15 1,427.35 1,436.45 1,405.45 1,410.00 0.0M
2021-02-12 1,475.00 1,475.00 1,420.00 1,438.50 0.0M
2021-02-11 1,390.00 1,426.25 1,384.10 1,415.80 0.0M
2021-02-10 1,413.95 1,419.55 1,402.75 1,404.90 0.0M
2021-02-09 1,420.95 1,424.50 1,410.00 1,423.65 0.0M
2021-02-08 1,421.05 1,423.05 1,395.45 1,406.05 0.0M
2021-02-05 1,416.00 1,427.85 1,411.25 1,414.30 0.0M
2021-02-04 1,376.90 1,410.00 1,361.15 1,405.40 0.0M
2021-02-03 1,317.95 1,375.00 1,317.95 1,368.90 0.0M
2021-02-02 1,318.00 1,344.00 1,310.30 1,339.25 0.0M
2021-02-01 1,337.95 1,337.95 1,283.85 1,318.80 0.0M
2021-01-29 1,349.65 1,353.85 1,308.60 1,344.30 0.0M
2021-01-28 1,289.45 1,339.70 1,273.65 1,328.00 0.0M
2021-01-27 1,329.65 1,338.00 1,281.65 1,289.45 0.0M
2021-01-25 1,340.00 1,373.20 1,313.75 1,318.15 0.0M
2021-01-22 1,381.00 1,396.80 1,350.10 1,354.15 0.0M
2021-01-21 1,375.45 1,424.15 1,361.65 1,361.65 0.0M
2021-01-20 1,378.60 1,383.30 1,365.85 1,368.95 0.0M
2021-01-19 1,400.00 1,400.00 1,347.50 1,361.40 0.0M
2021-01-18 1,376.25 1,376.25 1,357.15 1,374.75 0.0M
2021-01-15 1,400.00 1,400.00 1,376.25 1,378.90 0.0M
2021-01-14 1,384.70 1,397.85 1,384.70 1,392.25 0.0M
2021-01-13 1,415.00 1,415.00 1,394.00 1,400.00 0.0M
2021-01-12 1,420.00 1,426.70 1,406.70 1,415.10 0.0M
2021-01-11 1,396.00 1,435.50 1,393.00 1,414.30 0.0M
2021-01-08 1,419.60 1,429.00 1,394.00 1,403.35 0.0M
2021-01-07 1,410.95 1,419.95 1,402.65 1,418.05 0.0M
2021-01-06 1,401.40 1,411.15 1,386.00 1,395.80 0.0M
2021-01-05 1,388.00 1,430.00 1,373.85 1,396.60 0.0M
2021-01-04 1,385.00 1,400.00 1,363.85 1,389.40 0.0M
2021-01-01 1,370.00 1,390.00 1,370.00 1,374.90 0.0M