Lak. Mach. Works

LMW Ltd Historical Data

NSEBSE

₹19,132

(-0.37%)

Aug 27, 2026|09:01:30 PM

Invest wise with Expert advice

From Date

27/07/2026

To Date

27/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jul-2026	16,025	16,170	15,768	15,849	968	9,52,08,923	3,832
29-Jul-2026	15,900	16,500	15,803	16,457	1,511	6,90,41,310	2,287
30-Jul-2026	16,357	16,445	16,184	16,242	856	3,52,71,585	1,278
31-Jul-2026	16,336	16,369	15,859	16,152	2,536	7,65,55,862	2,070
03-Aug-2026	16,152	16,342	16,071	16,182	669	2,27,90,338	758
04-Aug-2026	16,195	16,259	15,987	16,064	1,078	3,22,00,227	1,052
05-Aug-2026	16,062	16,400	16,062	16,372	734	2,59,78,820	807
06-Aug-2026	16,399	16,980	16,372	16,635	2,378	11,10,91,531	3,870
07-Aug-2026	16,770	16,770	16,550	16,629	538	1,81,93,064	603
10-Aug-2026	16,601	17,697	16,582	17,635	4,758	24,89,17,634	6,560
11-Aug-2026	17,620	17,800	17,272	17,323	1,920	8,87,95,561	2,613
12-Aug-2026	17,423	17,625	17,100	17,550	2,339	10,50,83,588	3,237
13-Aug-2026	17,740	19,101	17,469	18,747	11,598	61,97,75,919	11,408
14-Aug-2026	18,735	19,179	18,403	18,921	3,682	22,40,58,037	6,640
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

Lak. Mach. Works: Related NEWS

No Record Found

Invest wise with Expert advice