Advertisement
U.S. Markets close in 1 hr 15 mins

LMW Limited (LMW.NS)

NSE - NSE Real Time Price. Currency in INR
16,276.35-318.85 (-1.92%)
At close: 03:29PM IST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2024------
Oct 22, 2024------
Oct 21, 202416,503.0016,776.1016,199.0016,595.2016,595.208,371
Oct 18, 202416,510.5016,608.9015,951.0016,384.2016,384.203,806
Oct 17, 202416,970.3516,987.1016,483.0016,540.8516,540.851,972
Oct 16, 202417,100.0017,114.4016,800.3016,863.9016,863.902,794
Oct 15, 202417,109.1017,301.0016,923.9017,018.4517,018.452,485
Oct 14, 202416,650.0017,300.0016,650.0017,109.1017,109.103,782
Oct 11, 202416,958.7017,112.4016,820.0016,892.6016,892.601,786
Oct 10, 202417,300.0017,490.0016,933.1516,958.7016,958.703,312
Oct 09, 202417,108.6017,876.9517,070.0017,324.6017,324.6013,700
Oct 08, 202417,292.8517,719.3016,881.0016,984.5516,984.558,157
Oct 07, 202417,677.0017,900.0017,000.0017,292.8517,292.859,613
Oct 04, 202417,766.5018,147.9517,506.2017,585.8017,585.806,641
Oct 03, 202418,052.0018,343.0517,619.4517,766.4517,766.456,976
Oct 01, 202418,250.0018,650.0018,062.0018,282.1518,282.1514,602
Sep 30, 202417,920.0018,598.1517,680.6018,421.3018,421.3025,124
Sep 27, 202416,357.6019,199.9516,239.0017,916.8517,916.8536,247
Sep 26, 202416,490.7516,507.5016,250.0016,287.1516,287.152,381
Sep 25, 202416,600.0016,620.0016,250.0016,482.8016,482.802,848
Sep 24, 202416,431.5016,500.0016,236.0516,453.1516,453.152,559
Sep 23, 202415,602.0016,500.0015,602.0016,431.5016,431.508,546
Sep 20, 202415,975.0016,004.5515,555.0015,600.9015,600.904,734
Sep 19, 202416,102.0016,219.2515,630.3015,860.7515,860.753,957
Sep 18, 202416,216.2516,315.2016,000.0016,101.7016,101.702,051
Sep 17, 202416,274.3016,489.9516,080.4516,255.2016,255.204,804
Sep 16, 202416,373.0016,374.6016,067.0016,204.2016,204.201,704
Sep 13, 202416,250.2016,454.1016,250.2016,374.6016,374.602,073
Sep 12, 202416,630.0016,630.0016,166.4016,260.2516,260.254,322
Sep 11, 202416,305.0016,999.9016,211.6016,464.4016,464.4014,321
Sep 10, 202415,925.2016,380.0015,924.6516,158.5016,158.507,610
Sep 09, 202416,227.5516,259.6515,721.2515,877.6015,877.605,575
Sep 06, 202416,074.6516,500.0016,050.0016,124.2516,124.258,443
Sep 05, 202416,300.0016,428.2515,890.0015,994.4515,994.459,650
Sep 04, 202415,300.0016,400.0015,300.0016,239.9016,239.9031,127
Sep 03, 202415,598.4515,598.4515,265.0015,312.5015,312.505,696
Sep 02, 202414,990.0015,435.0014,965.0015,388.2015,388.205,670
Aug 30, 202414,745.0015,218.9514,639.5014,990.0014,990.005,105
Aug 29, 202414,961.0015,026.1514,679.0514,744.1514,744.155,370
Aug 28, 202415,240.0015,287.9014,899.5514,940.1514,940.154,631
Aug 27, 202415,290.0015,510.0015,150.0015,217.1515,217.155,729
Aug 26, 202415,453.7015,540.0015,315.0015,395.9015,395.901,577
Aug 23, 202415,525.0015,576.0515,375.0015,422.9515,422.952,377
Aug 22, 202415,568.5515,715.0015,414.1015,519.9515,519.952,427
Aug 21, 202415,695.0015,700.0015,251.0015,501.1015,501.104,077
Aug 20, 202415,050.0515,700.0015,050.0515,568.5515,568.556,188
Aug 19, 202415,145.0015,178.1514,931.1515,035.9015,035.902,589
Aug 16, 202414,875.1015,100.0014,800.0015,012.5015,012.502,765
Aug 14, 202414,712.8014,780.0014,444.0514,741.4014,741.404,026
Aug 13, 202414,715.0514,811.9514,605.0014,654.4014,654.402,459
Aug 12, 202414,970.0015,090.0014,625.0514,694.8014,694.804,379
Aug 09, 202414,684.0015,200.0014,606.0014,966.5514,966.556,253
Aug 08, 202414,774.0014,823.8014,325.0014,552.4014,552.404,704
Aug 07, 202414,789.0515,237.0014,666.0514,733.8014,733.807,317
Aug 06, 202414,710.0015,249.8514,592.3014,679.3014,679.305,768
Aug 05, 202415,227.9515,227.9514,700.8014,773.6514,773.659,593
Aug 02, 202415,199.0015,330.0015,025.6015,240.5515,240.555,147
Aug 01, 202415,460.0015,460.0015,110.0015,171.9015,171.9010,096
Jul 31, 202415,934.4015,934.4015,287.0015,634.1515,634.1519,248
Jul 30, 202415,700.0015,999.9515,645.0015,791.2015,791.203,757
Jul 29, 202415,860.7516,190.0015,570.0015,595.8515,595.856,810
Jul 26, 202415,720.0015,949.9515,351.1015,718.2515,718.256,758
Jul 25, 202415,679.0015,898.9015,502.0015,587.3015,587.303,009
Jul 24, 202415,875.0016,041.9515,520.0515,641.9515,641.954,430
Jul 23, 202415,840.0016,091.4015,341.7016,052.3016,052.303,918
Jul 22, 202415,600.0515,824.8515,552.0515,641.6515,641.652,039
Jul 19, 202415,780.0015,839.6015,425.0015,639.8015,639.804,077
Jul 18, 202415,949.9516,070.0015,651.6015,736.8015,736.801,525
Jul 16, 202415,973.7016,067.6515,697.3515,922.3015,922.302,086
Jul 15, 202416,100.0016,100.0015,800.0015,830.2015,830.203,378
Jul 12, 202416,215.0016,244.9015,801.0015,871.5515,871.552,893
Jul 11, 202415,999.5016,151.0015,751.0516,102.9016,102.903,263
Jul 10, 202416,010.0016,325.0015,800.2015,831.6015,831.604,951
Jul 09, 202416,322.2516,341.4515,957.1016,008.4016,008.406,843
Jul 08, 202416,650.0016,727.7016,150.0016,208.8516,208.856,487
Jul 05, 202416,655.0016,655.9016,422.2016,464.3016,464.303,435
Jul 04, 202416,570.0016,737.8016,500.0016,565.7516,565.753,128
Jul 03, 202416,620.0016,650.0016,344.0516,442.8016,442.806,541
Jul 02, 202416,915.0016,915.0016,407.0016,479.4016,479.404,229
Jul 01, 202417,002.1517,351.0016,710.0016,766.4516,766.455,254
Jun 28, 202417,115.2017,490.0016,855.0517,022.0017,022.005,120
Jun 27, 202417,383.4517,509.5016,875.4016,961.5016,961.504,064
Jun 26, 202417,188.1517,699.8016,960.0017,400.4517,400.4512,169
Jun 25, 202416,415.0017,461.9016,266.6017,102.6017,102.6013,040
Jun 24, 202416,390.0016,685.0016,185.0016,302.4016,302.404,012
Jun 21, 202416,663.9516,813.9516,108.5016,300.0016,300.007,757
Jun 20, 202416,622.3016,799.9516,505.0016,659.0016,659.002,460
Jun 19, 202416,430.0516,743.9516,184.6016,620.7016,620.707,948
Jun 18, 202416,308.3516,495.0016,170.9516,401.9516,401.954,118
Jun 14, 202416,033.0016,200.0015,775.0016,129.2016,129.203,679
Jun 13, 202415,890.9516,043.8015,704.9015,931.2015,931.205,013
Jun 12, 202415,934.6015,966.0015,760.0515,775.3015,775.304,246
Jun 11, 202415,970.0015,970.0015,802.5015,855.3015,855.30912
Jun 10, 202415,980.0016,045.0015,782.4015,846.4015,846.402,027
Jun 07, 202416,139.4516,139.4515,668.5515,838.8515,838.853,086
Jun 06, 202415,832.0016,128.0015,800.0016,075.2516,075.253,385
Jun 05, 202415,241.4516,200.0014,666.6515,711.5515,711.559,980
Jun 04, 202416,206.1516,206.1514,568.8015,090.5515,090.5511,835
Jun 03, 202416,150.0016,300.0015,976.0016,141.6516,141.654,983
May 31, 202415,600.0016,182.0015,587.0515,943.8515,943.8511,092
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...