NSE - Delayed Quote INR

LMW Limited (LMW.NS)

16,909.00
+616.00
+(3.78%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 12, 202516,500.0017,210.0016,500.0016,909.0016,909.0014,728
May 9, 202515,201.0016,300.0015,201.0016,293.0016,293.006,087
May 8, 202516,294.0016,498.0015,999.0016,105.0016,105.008,621
May 7, 202515,858.0016,333.0015,752.0016,213.0016,213.008,026
May 6, 202516,040.0016,098.0015,800.0015,858.0015,858.001,998
May 5, 202516,168.0016,168.0015,932.0015,992.0015,992.0012,846
May 2, 202516,390.0016,524.0016,105.0016,183.0016,183.002,797
Apr 30, 202516,555.0016,774.0016,201.0016,318.0016,318.002,908
Apr 29, 202516,723.0016,996.0016,575.0016,689.0016,689.002,401
Apr 28, 202516,300.0016,850.0016,300.0016,790.0016,790.003,257
Apr 25, 202516,116.0016,950.0015,726.0016,550.0016,550.0011,367
Apr 24, 202516,256.0016,320.0016,102.0016,175.0016,175.0012,730
Apr 23, 202516,200.0016,340.0016,101.0016,203.0016,203.0016,431
Apr 22, 202516,027.0016,335.0015,885.0016,162.0016,162.002,864
Apr 21, 202515,750.0016,049.0015,625.0015,985.0015,985.002,475
Apr 17, 202515,730.0015,942.0015,547.0015,661.0015,661.003,415
Apr 16, 202515,690.0015,730.0015,450.0015,587.0015,587.005,485
Apr 15, 202515,284.0015,642.0015,081.0015,595.0015,595.0011,910
Apr 11, 202514,900.0015,349.0014,759.1515,283.3515,283.3510,213
Apr 9, 202514,716.5014,820.6014,462.9014,730.1514,730.152,978
Apr 8, 202514,650.0014,947.6514,650.0014,777.7514,777.751,588
Apr 7, 202514,900.0014,900.0014,469.0514,636.3514,636.354,651
Apr 4, 202515,615.0015,615.0015,051.1015,142.4015,142.402,252
Apr 3, 202515,260.3515,743.9515,158.2015,605.5515,605.551,966
Apr 2, 202515,650.0015,755.9515,107.6015,260.3515,260.356,306
Apr 1, 202516,032.9016,095.9015,600.0015,698.7515,698.751,287
Mar 28, 202515,799.0016,050.0015,705.1015,985.3015,985.301,963
Mar 27, 202515,905.0016,194.0015,600.0015,659.4515,659.454,043
Mar 26, 202516,000.0016,644.0015,800.0516,018.2016,018.2010,514
Mar 25, 202516,276.8016,307.9016,000.0016,090.5516,090.552,516
Mar 24, 202516,251.5016,400.0016,005.0016,225.7016,225.702,748
Mar 21, 202516,118.6516,453.1515,970.0016,206.4516,206.452,188
Mar 20, 202515,975.0016,250.0015,813.9016,097.3016,097.302,991
Mar 19, 202515,165.0015,994.0015,165.0015,804.6015,804.602,958
Mar 18, 202515,059.2015,059.2015,059.2015,059.2015,059.20-
Mar 17, 202515,070.0015,135.8014,955.6015,059.2015,059.201,331
Mar 13, 202515,414.9015,414.9014,960.3515,035.5515,035.552,047
Mar 12, 202515,647.5515,677.0515,340.0015,404.2015,404.202,206
Mar 11, 202515,625.0015,800.0015,301.2515,628.5515,628.551,638
Mar 10, 202515,849.4516,000.0015,400.0015,808.4015,808.402,491
Mar 7, 202515,420.7016,160.5515,343.6515,849.4515,849.455,334
Mar 6, 202515,216.5515,450.0015,046.0015,415.9015,415.903,891
Mar 5, 202514,644.0015,222.0014,524.9515,171.0015,171.002,961
Mar 4, 202514,025.0014,748.0013,839.0514,644.0014,644.005,478
Mar 3, 202513,850.0014,437.1513,612.0014,288.0014,288.005,902
Feb 28, 202514,065.0014,099.9513,450.0513,661.0513,661.0510,112
Feb 27, 202514,000.0014,296.0013,771.6014,235.4514,235.454,118
Feb 25, 202514,107.1014,289.9014,025.0514,082.2514,082.259,404
Feb 24, 202514,420.4514,420.4514,145.9514,223.4014,223.401,684
Feb 21, 202514,578.5014,686.0014,347.6014,425.8014,425.803,350
Feb 20, 202514,493.7514,615.1514,301.0014,506.0514,506.051,863
Feb 19, 202514,105.0014,500.0014,099.1514,436.1014,436.102,525
Feb 18, 202514,200.0014,404.4514,062.6014,206.1514,206.154,209
Feb 17, 202514,165.8014,473.4513,876.6014,320.0514,320.0516,852
Feb 14, 202514,925.0015,149.8514,155.0514,323.1014,323.1011,038
Feb 13, 202514,755.0015,090.0014,755.0014,873.4514,873.4525,465
Feb 12, 202515,014.3515,099.7514,778.7514,859.4514,859.454,635
Feb 11, 202515,065.0015,150.0014,908.0014,996.7514,996.753,473
Feb 10, 202515,625.0015,625.0015,004.1515,159.4015,159.402,013
Feb 7, 202515,790.0015,790.0015,369.1515,495.8015,495.802,273
Feb 6, 202515,611.6515,872.2515,502.1515,693.4515,693.451,631
Feb 5, 202515,468.0015,598.8515,411.2515,558.8015,558.801,190
Feb 4, 202515,787.9515,899.9515,325.0015,488.9015,488.901,822
Feb 3, 202515,500.0015,780.0015,295.0515,646.0515,646.052,845
Feb 1, 202515,715.2015,999.0015,605.2515,774.9015,774.901,216
Jan 31, 202515,577.0015,700.0015,458.4515,652.7515,652.752,016
Jan 30, 202515,205.8015,575.1515,102.7515,515.1015,515.102,514
Jan 29, 202514,950.0015,244.8514,950.0015,130.1515,130.152,461
Jan 28, 202514,940.0015,450.0014,825.0014,951.8014,951.804,377
Jan 27, 202514,801.0015,788.5014,775.0014,948.3014,948.3012,600
Jan 24, 202516,266.9016,428.4515,800.2015,898.7015,898.701,293
Jan 23, 202515,905.0016,350.0015,905.0016,202.2516,202.251,875
Jan 22, 202516,513.9516,514.0515,917.4016,065.4516,065.451,837
Jan 21, 202516,491.4016,516.3016,205.1516,365.8016,365.80819
Jan 20, 202516,168.9016,500.0016,112.0016,434.1516,434.15681
Jan 17, 202516,362.7516,811.9016,070.0516,182.4516,182.454,584
Jan 16, 202516,290.0016,420.9516,029.1516,362.7516,362.752,069
Jan 15, 202515,826.0016,208.0015,826.0016,102.1016,102.101,805
Jan 14, 202515,925.0015,988.3015,809.0015,929.4515,929.451,992
Jan 13, 202515,905.0016,121.1515,750.3015,965.2015,965.205,489
Jan 10, 202516,100.0016,144.1515,898.4016,002.3516,002.353,435
Jan 9, 202516,126.0516,305.0016,050.1016,140.7016,140.701,598
Jan 8, 202516,338.8516,400.6015,925.0016,226.5016,226.508,449
Jan 7, 202516,470.0016,520.0016,201.6516,292.1516,292.152,661
Jan 6, 202516,838.3516,870.8016,250.0016,355.2016,355.204,616
Jan 3, 202517,210.0017,327.4516,700.0016,838.3516,838.357,459
Jan 2, 202517,808.9017,808.9017,200.1017,243.0017,243.003,329
Jan 1, 202517,750.0017,820.0017,576.0517,779.3517,779.351,737
Dec 31, 202417,588.9017,742.1517,225.1017,673.8517,673.853,641
Dec 30, 202417,051.9517,950.0017,034.4517,449.9517,449.9513,361
Dec 27, 202416,905.0017,068.0016,905.0017,009.2017,009.201,627
Dec 26, 202417,147.9017,265.2016,830.0016,937.3016,937.301,959
Dec 24, 202417,231.6517,355.0017,025.0017,191.1517,191.154,047
Dec 23, 202417,599.0017,799.9517,151.5517,231.6517,231.655,613
Dec 20, 202417,540.0017,742.0017,301.4517,524.8517,524.8512,127
Dec 19, 202417,205.0517,699.9017,199.0017,624.0017,624.009,201
Dec 18, 202417,474.0017,655.0017,282.2017,341.8017,341.807,018
Dec 17, 202417,455.0517,835.0017,333.5517,439.2517,439.258,756
Dec 16, 202417,235.0017,585.0017,235.0017,482.9517,482.953,842
Dec 13, 202417,170.0017,447.9017,116.4517,341.0517,341.055,357
Dec 12, 202417,399.9517,540.0017,073.0517,169.3517,169.354,086
Dec 11, 202417,141.0017,430.0017,141.0017,372.7017,372.706,340
Dec 10, 202416,731.7517,294.5516,626.1517,218.5017,218.5010,339
Dec 9, 202416,490.0016,775.8516,490.0016,731.7516,731.752,064
Dec 6, 202416,697.7016,920.0016,429.9016,565.7516,565.753,254
Dec 5, 202416,733.5016,935.8516,625.0516,782.1016,782.108,898
Dec 4, 202416,525.0016,997.0016,525.0016,733.5016,733.509,164
Dec 3, 202415,933.0017,297.8515,933.0016,660.6016,660.6017,666
Dec 2, 202416,050.1016,439.0015,951.0016,209.3516,209.359,351
Nov 29, 202416,173.7016,399.9516,060.0016,262.0016,262.005,093
Nov 28, 202416,027.2516,633.0015,934.3516,181.9016,181.909,946
Nov 27, 202415,900.0016,350.0015,802.0015,967.1515,967.159,725
Nov 26, 202415,302.3015,950.0015,258.0015,835.6515,835.656,120
Nov 25, 202415,201.0015,479.9015,160.2015,257.6015,257.605,898
Nov 22, 202415,025.0015,490.0014,950.2515,040.9015,040.9015,619
Nov 21, 202415,300.0515,599.6015,001.1515,098.1515,098.155,110
Nov 19, 202415,424.0015,719.8515,251.0015,381.2515,381.253,904
Nov 18, 202415,231.8015,454.7015,025.0015,285.5015,285.503,798
Nov 14, 202415,282.9515,795.9015,150.2015,231.8015,231.805,260
Nov 13, 202415,561.8015,740.0015,120.0015,250.2015,250.205,773
Nov 12, 202416,084.0016,100.0015,511.6515,575.5515,575.556,238
Nov 11, 202416,321.8016,361.8515,930.0016,037.0516,037.053,686
Nov 8, 202416,476.8516,817.4516,186.6516,250.1016,250.105,333
Nov 7, 202416,405.7516,678.9016,260.0516,313.7016,313.709,640
Nov 6, 202416,600.8516,739.9516,274.0016,405.7516,405.754,133
Nov 5, 202416,555.0016,778.0016,405.5016,535.9516,535.955,284
Nov 4, 202416,605.0016,850.0016,524.4016,694.7516,694.754,584
Nov 1, 202416,775.0016,895.9016,400.1016,707.1516,707.15916
Oct 31, 202416,453.6016,968.0016,254.3016,653.8016,653.808,585
Oct 30, 202416,620.0016,844.8016,275.0016,453.6016,453.605,001
Oct 29, 202415,890.0016,632.0515,615.0516,506.4016,506.406,942
Oct 28, 202415,800.0016,331.1015,560.7515,821.7015,821.708,479
Oct 25, 202416,105.0016,266.4015,705.0515,778.4515,778.452,794
Oct 24, 202416,598.9516,608.8016,125.0016,185.4016,185.402,170
Oct 23, 202416,355.0016,699.0016,125.0016,529.1516,529.154,455
Oct 22, 202416,624.9016,664.9516,125.0016,276.3516,276.353,753
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 9, 202417,108.6017,876.9517,070.0017,324.6017,324.6013,700
Oct 8, 202417,292.8517,719.3016,881.0016,984.5516,984.558,157
Oct 7, 202417,677.0017,900.0017,000.0017,292.8517,292.859,613
Oct 4, 202417,766.5018,147.9517,506.2017,585.8017,585.806,641
Oct 3, 202418,052.0018,343.0517,619.4517,766.4517,766.456,976
Oct 1, 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 9, 202416,227.5516,259.6515,721.2515,877.6015,877.605,575
Sep 6, 202416,074.6516,500.0016,050.0016,124.2516,124.258,443
Sep 5, 202416,300.0016,428.2515,890.0015,994.4515,994.459,650
Sep 4, 202415,300.0016,400.0015,300.0016,239.9016,239.9031,127
Sep 3, 202415,598.4515,598.4515,265.0015,312.5015,312.505,696
Sep 2, 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 9, 202414,684.0015,200.0014,606.0014,966.5514,966.556,253
Aug 8, 202414,774.0014,823.8014,325.0014,552.4014,552.404,704
Aug 7, 202414,789.0515,237.0014,666.0514,733.8014,733.807,317
Aug 6, 202414,710.0015,249.8514,592.3014,679.3014,679.305,768
Aug 5, 202415,227.9515,227.9514,700.8014,773.6514,773.659,593
Aug 2, 202415,199.0015,330.0015,025.6015,240.5515,240.555,147
Aug 1, 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, 2024 75 Dividend
Jul 24, 202415,875.0016,041.9515,520.0515,641.9515,641.954,430
Jul 23, 202415,840.0016,091.4015,341.7016,052.3015,977.303,918
Jul 22, 202415,600.0515,824.8515,552.0515,641.6515,568.572,039
Jul 19, 202415,780.0015,839.6015,425.0015,639.8015,566.734,077
Jul 18, 202415,949.9516,070.0015,651.6015,736.8015,663.271,525
Jul 16, 202415,973.7016,067.6515,697.3515,922.3015,847.912,086
Jul 15, 202416,100.0016,100.0015,800.0015,830.2015,756.243,378
Jul 12, 202416,215.0016,244.9015,801.0015,871.5515,797.392,893
Jul 11, 202415,999.5016,151.0015,751.0516,102.9016,027.663,263
Jul 10, 202416,010.0016,325.0015,800.2015,831.6015,757.634,951
Jul 9, 202416,322.2516,341.4515,957.1016,008.4015,933.616,843
Jul 8, 202416,650.0016,727.7016,150.0016,208.8516,133.126,487
Jul 5, 202416,655.0016,655.9016,422.2016,464.3016,387.383,435
Jul 4, 202416,570.0016,737.8016,500.0016,565.7516,488.353,128
Jul 3, 202416,620.0016,650.0016,344.0516,442.8016,365.986,541
Jul 2, 202416,915.0016,915.0016,407.0016,479.4016,402.404,229
Jul 1, 202417,002.1517,351.0016,710.0016,766.4516,688.115,254
Jun 28, 202417,115.2017,490.0016,855.0517,022.0016,942.475,120
Jun 27, 202417,383.4517,509.5016,875.4016,961.5016,882.254,064
Jun 26, 202417,188.1517,699.8016,960.0017,400.4517,319.1512,169
Jun 25, 202416,415.0017,461.9016,266.6017,102.6017,022.6913,040
Jun 24, 202416,390.0016,685.0016,185.0016,302.4016,226.234,012
Jun 21, 202416,663.9516,813.9516,108.5016,300.0016,223.847,757
Jun 20, 202416,622.3016,799.9516,505.0016,659.0016,581.172,460
Jun 19, 202416,430.0516,743.9516,184.6016,620.7016,543.047,948
Jun 18, 202416,308.3516,495.0016,170.9516,401.9516,325.324,118
Jun 14, 202416,033.0016,200.0015,775.0016,129.2016,053.843,679
Jun 13, 202415,890.9516,043.8015,704.9015,931.2015,856.775,013
Jun 12, 202415,934.6015,966.0015,760.0515,775.3015,701.594,246
Jun 11, 202415,970.0015,970.0015,802.5015,855.3015,781.22912
Jun 10, 202415,980.0016,045.0015,782.4015,846.4015,772.362,027
Jun 7, 202416,139.4516,139.4515,668.5515,838.8515,764.853,086
Jun 6, 202415,832.0016,128.0015,800.0016,075.2516,000.143,385
Jun 5, 202415,241.4516,200.0014,666.6515,711.5515,638.149,980
Jun 4, 202416,206.1516,206.1514,568.8015,090.5515,020.0411,835
Jun 3, 202416,150.0016,300.0015,976.0016,141.6516,066.234,983
May 31, 202415,600.0016,182.0015,587.0515,943.8515,869.3611,092
May 30, 202415,605.0515,780.0515,459.8015,618.5015,545.534,571
May 29, 202415,893.1515,893.1515,601.0015,687.9515,614.654,035
May 28, 202416,001.0016,099.8515,710.0015,782.6515,708.9115,701
May 27, 202416,758.0016,994.0016,350.0016,443.5516,366.724,714
May 24, 202417,010.0017,150.0016,500.1016,557.5016,480.146,915
May 23, 202417,010.0017,177.2517,002.0017,022.6016,943.072,011
May 22, 202417,309.4517,550.0017,001.0017,069.2016,989.455,260
May 21, 202417,190.0017,374.9017,034.0017,257.7017,177.074,376
May 17, 202416,750.7517,460.0016,681.3517,209.6017,129.197,961
May 16, 202416,610.0016,786.6016,610.0016,700.6016,622.571,739
May 15, 202416,501.0016,740.0016,458.0016,598.5516,521.002,518
May 14, 202416,281.7516,574.9016,275.1016,460.2516,383.343,381
May 13, 202416,420.0016,420.0016,201.0016,307.2016,231.016,899

Related Tickers

TARAPUR.BO Tarapur Transformers Limited
27.04
+2.00%
 
JYOTI.BO Jyoti Limited
82.50
+8.31%
 
REXNORD.BO Rexnord Electronics and Controls Limited
92.24
+2.09%
 
AARON.NS Aaron Industries Limited
343.90
+2.11%
 
MACPOWER.NS Macpower CNC Machines Limited
833.45
+4.99%
 
ABB.BO ABB India Limited
5,586.20
+2.62%
 
EKC.NS Everest Kanto Cylinder Limited
122.84
+8.70%
 
GVT&D.NS GE Vernova T&D India Ltd
1,682.60
+1.79%
 
PENIND.NS Pennar Industries Limited
189.15
+9.64%
 
ICEMAKE.NS Ice Make Refrigeration Limited
839.30
+5.98%