Lak. Mach. Works

LMW Ltd Historical Data

NSEBSE

₹17,617

(3.01%)

Sep 16, 2026|03:31:38 PM

Invest wise with Expert advice

From Date

16/08/2026

To Date

16/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Aug-2026	19,047	20,151	18,765	20,047	7,247	43,70,64,835	10,881
18-Aug-2026	19,976	20,130	19,689	19,748	2,622	12,81,40,365	3,347
19-Aug-2026	19,760	19,939	19,464	19,665	2,105	9,86,58,976	2,132
20-Aug-2026	19,650	19,800	19,363	19,570	1,284	6,24,90,902	1,878
21-Aug-2026	19,571	20,030	19,500	19,849	2,487	16,11,06,192	4,672
24-Aug-2026	20,030	20,030	19,480	19,558	1,483	5,27,31,770	1,069
25-Aug-2026	19,568	19,682	19,261	19,358	839	4,04,09,481	1,046
26-Aug-2026	19,405	19,480	19,150	19,204	1,321	7,74,40,457	2,084
27-Aug-2026	19,325	19,459	19,050	19,132	1,127	3,51,42,845	864
28-Aug-2026	19,286	19,286	18,795	18,901	1,109	4,76,01,112	1,316
31-Aug-2026	19,053	20,120	18,707	18,975	9,691	45,89,00,920	9,219
01-Sep-2026	18,920	19,451	18,875	19,011	2,689	12,02,84,385	2,477
02-Sep-2026	18,905	19,168	18,700	18,783	1,477	6,56,28,670	1,514
03-Sep-2026	18,801	19,250	18,500	18,993	2,299	11,09,37,863	2,114
04-Sep-2026	19,195	19,195	18,700	18,774	1,009	4,16,79,617	1,080
07-Sep-2026	18,780	18,891	18,455	18,551	1,874	9,24,24,744	2,924
08-Sep-2026	18,670	18,734	18,400	18,603	1,819	6,10,44,781	1,654
09-Sep-2026	18,600	18,600	17,900	18,032	1,584	12,29,10,361	4,745
10-Sep-2026	18,150	18,376	17,451	17,614	2,591	13,76,04,558	5,008
11-Sep-2026	17,302	17,970	17,255	17,727	2,028	9,77,31,498	1,826
15-Sep-2026	17,790	17,797	17,022	17,103	1,396	4,40,01,651	1,399

Lak. Mach. Works: Related NEWS

No Record Found

Invest wise with Expert advice