Price Data Selection & Download
LMW Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse LMW shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹20151.00
August 17, 2026
NSE Exchange
Share Price All Time Low
₹90.20
March 31, 2003
NSE Exchange
Highest Volume Trading Day
426,432
October 16, 2012 • ₹2088.95
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
LMW daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹18249.00 | ₹18509.00 | ₹17605.00 | ₹17759.00 | 8,747 |
| 2026-09-17 | ₹17577.00 | ₹18327.00 | ₹17558.00 | ₹18170.00 | 6,056 |
| 2026-09-16 | ₹17180.00 | ₹17700.00 | ₹16800.00 | ₹17617.00 | 7,595 |
| 2026-09-15 | ₹17790.00 | ₹17797.00 | ₹17022.00 | ₹17103.00 | 2,531 |
| 2026-09-11 | ₹17302.00 | ₹17970.00 | ₹17255.00 | ₹17727.00 | 5,570 |
| 2026-09-10 | ₹18150.00 | ₹18376.00 | ₹17451.00 | ₹17614.00 | 7,775 |
| 2026-09-09 | ₹18600.00 | ₹18600.00 | ₹17900.00 | ₹18032.00 | 6,787 |
| 2026-09-08 | ₹18670.00 | ₹18734.00 | ₹18400.00 | ₹18603.00 | 3,287 |
| 2026-09-07 | ₹18780.00 | ₹18891.00 | ₹18455.00 | ₹18551.00 | 4,966 |
| 2026-09-04 | ₹19195.00 | ₹19195.00 | ₹18700.00 | ₹18774.00 | 2,214 |
| 2026-09-03 | ₹18801.00 | ₹19250.00 | ₹18500.00 | ₹18993.00 | 5,846 |
| 2026-09-02 | ₹18905.00 | ₹19168.00 | ₹18700.00 | ₹18783.00 | 3,472 |
| 2026-09-01 | ₹18920.00 | ₹19451.00 | ₹18875.00 | ₹19011.00 | 6,303 |
| 2026-08-31 | ₹19053.00 | ₹20120.00 | ₹18707.00 | ₹18975.00 | 23,753 |
| 2026-08-28 | ₹19286.00 | ₹19286.00 | ₹18795.00 | ₹18901.00 | 2,505 |
| 2026-08-27 | ₹19325.00 | ₹19459.00 | ₹19050.00 | ₹19132.00 | 1,824 |
| 2026-08-26 | ₹19405.00 | ₹19480.00 | ₹19150.00 | ₹19204.00 | 4,017 |
| 2026-08-25 | ₹19568.00 | ₹19682.00 | ₹19261.00 | ₹19358.00 | 2,080 |
| 2026-08-24 | ₹20030.00 | ₹20030.00 | ₹19480.00 | ₹19558.00 | 2,678 |
| 2026-08-21 | ₹19571.00 | ₹20030.00 | ₹19500.00 | ₹19849.00 | 8,115 |
| 2026-08-20 | ₹19650.00 | ₹19800.00 | ₹19363.00 | ₹19570.00 | 3,197 |
| 2026-08-19 | ₹19760.00 | ₹19939.00 | ₹19464.00 | ₹19665.00 | 5,014 |
| 2026-08-18 | ₹19976.00 | ₹20130.00 | ₹19689.00 | ₹19748.00 | 6,432 |
| 2026-08-17 | ₹19047.00 | ₹20151.00 | ₹18765.00 | ₹20047.00 | 22,275 |
| 2026-08-14 | ₹18735.00 | ₹19179.00 | ₹18403.00 | ₹18921.00 | 11,951 |
| 2026-08-13 | ₹17740.00 | ₹19101.00 | ₹17469.00 | ₹18747.00 | 33,295 |
| 2026-08-12 | ₹17423.00 | ₹17625.00 | ₹17100.00 | ₹17550.00 | 6,027 |
| 2026-08-11 | ₹17620.00 | ₹17800.00 | ₹17272.00 | ₹17323.00 | 5,064 |
| 2026-08-10 | ₹16601.00 | ₹17697.00 | ₹16582.00 | ₹17635.00 | 14,329 |
| 2026-08-07 | ₹16770.00 | ₹16770.00 | ₹16550.00 | ₹16629.00 | 1,094 |
| 2026-08-06 | ₹16399.00 | ₹16980.00 | ₹16372.00 | ₹16635.00 | 6,652 |
| 2026-08-05 | ₹16062.00 | ₹16400.00 | ₹16062.00 | ₹16372.00 | 1,592 |
| 2026-08-04 | ₹16195.00 | ₹16259.00 | ₹15987.00 | ₹16064.00 | 2,003 |
| 2026-08-03 | ₹16152.00 | ₹16342.00 | ₹16071.00 | ₹16182.00 | 1,403 |
| 2026-07-31 | ₹16336.00 | ₹16369.00 | ₹15859.00 | ₹16152.00 | 4,723 |
| 2026-07-30 | ₹16357.00 | ₹16445.00 | ₹16184.00 | ₹16242.00 | 2,170 |
| 2026-07-29 | ₹15900.00 | ₹16500.00 | ₹15803.00 | ₹16457.00 | 4,265 |
| 2026-07-28 | ₹16025.00 | ₹16170.00 | ₹15768.00 | ₹15849.00 | 5,982 |
| 2026-07-27 | ₹15799.00 | ₹16249.00 | ₹15670.00 | ₹16140.00 | 4,554 |
| 2026-07-24 | ₹15859.00 | ₹17699.00 | ₹15600.00 | ₹15763.00 | 30,751 |
| 2026-07-23 | ₹16065.00 | ₹16065.00 | ₹15821.00 | ₹15934.00 | 2,240 |
| 2026-07-22 | ₹16160.00 | ₹16160.00 | ₹15950.00 | ₹16096.00 | 1,250 |
| 2026-07-21 | ₹16142.00 | ₹16250.00 | ₹16054.00 | ₹16113.00 | 1,267 |
| 2026-07-20 | ₹16095.00 | ₹16230.00 | ₹15950.00 | ₹16099.00 | 1,851 |
| 2026-07-17 | ₹16147.00 | ₹16168.00 | ₹15825.00 | ₹16062.00 | 3,545 |
| 2026-07-16 | ₹16371.00 | ₹16576.00 | ₹15900.00 | ₹15970.00 | 4,548 |
| 2026-07-15 | ₹16235.00 | ₹16691.00 | ₹16005.00 | ₹16364.00 | 4,650 |
| 2026-07-14 | ₹16326.00 | ₹16326.00 | ₹16025.00 | ₹16122.00 | 1,477 |
| 2026-07-13 | ₹16134.00 | ₹16474.00 | ₹16002.00 | ₹16326.00 | 3,342 |
| 2026-07-10 | ₹15804.00 | ₹16250.00 | ₹15804.00 | ₹16134.00 | 6,925 |
| 2026-07-09 | ₹15699.00 | ₹16092.00 | ₹15684.00 | ₹15733.00 | 1,435 |
| 2026-07-08 | ₹15747.00 | ₹15840.00 | ₹15500.00 | ₹15795.00 | 2,599 |
| 2026-07-07 | ₹15686.00 | ₹15850.00 | ₹15601.00 | ₹15748.00 | 1,232 |
| 2026-07-06 | ₹15700.00 | ₹15878.00 | ₹15665.00 | ₹15778.00 | 1,353 |
| 2026-07-03 | ₹15999.00 | ₹15999.00 | ₹15630.00 | ₹15693.00 | 1,924 |
| 2026-07-02 | ₹15968.00 | ₹15968.00 | ₹15700.00 | ₹15786.00 | 1,078 |
| 2026-07-01 | ₹15799.00 | ₹15948.00 | ₹15658.00 | ₹15894.00 | 1,516 |
| 2026-06-30 | ₹16132.00 | ₹16147.00 | ₹15653.00 | ₹15720.00 | 2,315 |
| 2026-06-29 | ₹16025.00 | ₹16270.00 | ₹15910.00 | ₹15973.00 | 2,360 |
| 2026-06-25 | ₹16070.00 | ₹16347.00 | ₹15951.00 | ₹16146.00 | 3,733 |
| 2026-06-24 | ₹16204.00 | ₹16213.00 | ₹15887.00 | ₹16008.00 | 2,714 |
| 2026-06-23 | ₹16750.00 | ₹16759.00 | ₹16110.00 | ₹16201.00 | 4,225 |
| 2026-06-22 | ₹16765.00 | ₹16949.00 | ₹16560.00 | ₹16688.00 | 6,820 |
| 2026-06-19 | ₹16625.00 | ₹16957.00 | ₹16580.00 | ₹16665.00 | 6,732 |
| 2026-06-18 | ₹16448.00 | ₹16799.00 | ₹16355.00 | ₹16720.00 | 4,170 |
| 2026-06-17 | ₹15666.00 | ₹16840.00 | ₹15666.00 | ₹16410.00 | 14,875 |
| 2026-06-16 | ₹15990.00 | ₹16001.00 | ₹15650.00 | ₹15797.00 | 4,230 |
| 2026-06-15 | ₹15925.00 | ₹16000.00 | ₹15717.00 | ₹15827.00 | 4,824 |
| 2026-06-12 | ₹15680.00 | ₹15869.00 | ₹15630.00 | ₹15759.00 | 1,227 |
| 2026-06-11 | ₹15450.00 | ₹15699.00 | ₹15400.00 | ₹15582.00 | 757 |
| 2026-06-10 | ₹15777.00 | ₹15854.00 | ₹15549.00 | ₹15562.00 | 1,668 |
| 2026-06-09 | ₹15505.00 | ₹15780.00 | ₹15505.00 | ₹15712.00 | 1,221 |
| 2026-06-08 | ₹15625.00 | ₹15694.00 | ₹15481.00 | ₹15580.00 | 1,598 |
| 2026-06-05 | ₹15797.00 | ₹15951.00 | ₹15626.00 | ₹15679.00 | 1,716 |
| 2026-06-04 | ₹15899.00 | ₹16170.00 | ₹15734.00 | ₹15799.00 | 2,683 |
| 2026-06-03 | ₹15864.00 | ₹16101.00 | ₹15762.00 | ₹15899.00 | 1,912 |
| 2026-06-02 | ₹15562.00 | ₹15976.00 | ₹15456.00 | ₹15843.00 | 2,779 |
| 2026-06-01 | ₹15709.00 | ₹16096.00 | ₹15403.00 | ₹15607.00 | 3,197 |
| 2026-05-29 | ₹16145.00 | ₹16145.00 | ₹15604.00 | ₹15709.00 | 4,027 |
| 2026-05-27 | ₹15388.00 | ₹16198.00 | ₹15201.00 | ₹15997.00 | 7,965 |
| 2026-05-26 | ₹14880.00 | ₹15515.00 | ₹14561.00 | ₹15278.00 | 6,084 |
| 2026-05-25 | ₹14240.00 | ₹14990.00 | ₹14240.00 | ₹14880.00 | 5,245 |
| 2026-05-22 | ₹14262.00 | ₹14364.00 | ₹14056.00 | ₹14180.00 | 3,155 |
| 2026-05-21 | ₹14888.00 | ₹15208.00 | ₹14101.00 | ₹14212.00 | 8,985 |
| 2026-05-20 | ₹14525.00 | ₹14553.00 | ₹14330.00 | ₹14395.00 | 1,749 |
| 2026-05-19 | ₹14590.00 | ₹14773.00 | ₹14441.00 | ₹14642.00 | 2,144 |
| 2026-05-18 | ₹14551.00 | ₹14918.00 | ₹14159.00 | ₹14658.00 | 1,553 |
| 2026-05-15 | ₹14500.00 | ₹14749.00 | ₹14402.00 | ₹14561.00 | 1,006 |
| 2026-05-14 | ₹14467.00 | ₹14622.00 | ₹14274.00 | ₹14408.00 | 1,043 |
| 2026-05-13 | ₹14410.00 | ₹14738.00 | ₹14224.00 | ₹14450.00 | 2,184 |
| 2026-05-12 | ₹14790.00 | ₹14850.00 | ₹14399.00 | ₹14409.00 | 2,814 |
| 2026-05-11 | ₹14932.00 | ₹14999.00 | ₹14726.00 | ₹14847.00 | 1,632 |
| 2026-05-08 | ₹14980.00 | ₹15246.00 | ₹14831.00 | ₹14972.00 | 3,296 |
| 2026-05-07 | ₹15000.00 | ₹15163.00 | ₹14897.00 | ₹15010.00 | 4,950 |
| 2026-05-06 | ₹14670.00 | ₹14980.00 | ₹14509.00 | ₹14881.00 | 1,353 |
| 2026-05-05 | ₹14487.00 | ₹14679.00 | ₹14400.00 | ₹14583.00 | 2,161 |
| 2026-05-04 | ₹14562.00 | ₹14768.00 | ₹14362.00 | ₹14466.00 | 1,610 |
| 2026-04-30 | ₹14735.00 | ₹14743.00 | ₹14430.00 | ₹14562.00 | 1,285 |
| 2026-04-29 | ₹15000.00 | ₹15018.00 | ₹14656.00 | ₹14735.00 | 1,546 |
| 2026-04-28 | ₹14494.00 | ₹15100.00 | ₹14494.00 | ₹14934.00 | 3,888 |
| 2026-04-27 | ₹14378.00 | ₹14551.00 | ₹14301.00 | ₹14509.00 | 2,322 |
| 2026-04-24 | ₹14412.00 | ₹14547.00 | ₹14157.00 | ₹14288.00 | 1,656 |
| 2026-04-23 | ₹14505.00 | ₹14700.00 | ₹14312.00 | ₹14493.00 | 1,946 |
| 2026-04-22 | ₹14403.00 | ₹14740.00 | ₹14350.00 | ₹14591.00 | 2,919 |
| 2026-04-21 | ₹14240.00 | ₹14535.00 | ₹14073.00 | ₹14414.00 | 3,480 |
| 2026-04-20 | ₹14400.00 | ₹14440.00 | ₹14000.00 | ₹14142.00 | 2,464 |
| 2026-04-17 | ₹13950.00 | ₹14400.00 | ₹13940.00 | ₹14349.00 | 5,555 |
| 2026-04-16 | ₹13845.00 | ₹14006.00 | ₹13691.00 | ₹13846.00 | 3,832 |
| 2026-04-15 | ₹13690.00 | ₹13931.00 | ₹13599.00 | ₹13730.00 | 2,890 |
| 2026-04-13 | ₹13550.00 | ₹13603.00 | ₹13220.00 | ₹13505.00 | 2,621 |
| 2026-04-10 | ₹13470.00 | ₹13800.00 | ₹13356.00 | ₹13609.00 | 3,510 |
| 2026-04-09 | ₹13700.00 | ₹13819.00 | ₹13300.00 | ₹13372.00 | 2,994 |
| 2026-04-08 | ₹13700.00 | ₹13770.00 | ₹13290.00 | ₹13620.00 | 8,080 |
| 2026-04-07 | ₹13171.00 | ₹13180.00 | ₹12840.00 | ₹12960.00 | 3,960 |
| 2026-04-06 | ₹12311.00 | ₹13468.00 | ₹12061.00 | ₹13237.00 | 24,009 |
| 2026-04-02 | ₹12305.00 | ₹12380.00 | ₹11982.00 | ₹12311.00 | 6,414 |
| 2026-04-01 | ₹12500.00 | ₹12584.00 | ₹12121.00 | ₹12426.00 | 4,200 |
| 2026-03-30 | ₹12297.00 | ₹12399.00 | ₹11920.00 | ₹11997.00 | 11,372 |
| 2026-03-27 | ₹13051.00 | ₹13220.00 | ₹12155.00 | ₹12357.00 | 35,608 |
| 2026-03-25 | ₹13210.00 | ₹13418.00 | ₹13057.00 | ₹13162.00 | 5,872 |
| 2026-03-24 | ₹12800.00 | ₹13174.00 | ₹12566.00 | ₹13038.00 | 10,057 |
| 2026-03-23 | ₹13701.00 | ₹13701.00 | ₹12500.00 | ₹12607.00 | 8,404 |
| 2026-03-20 | ₹14186.00 | ₹14218.00 | ₹13602.00 | ₹13702.00 | 4,186 |
| 2026-03-19 | ₹14301.00 | ₹14416.00 | ₹14004.00 | ₹14032.00 | 2,304 |
| 2026-03-18 | ₹14499.00 | ₹14499.00 | ₹14350.00 | ₹14396.00 | 2,321 |
| 2026-03-17 | ₹14441.00 | ₹14499.00 | ₹14320.00 | ₹14399.00 | 2,412 |
| 2026-03-16 | ₹13952.00 | ₹14580.00 | ₹13652.00 | ₹14464.00 | 5,744 |
| 2026-03-13 | ₹14500.00 | ₹14629.00 | ₹13856.00 | ₹13952.00 | 11,792 |
| 2026-03-12 | ₹14502.00 | ₹14667.00 | ₹14422.00 | ₹14520.00 | 3,699 |
| 2026-03-11 | ₹14573.00 | ₹14687.00 | ₹14491.00 | ₹14502.00 | 3,066 |
| 2026-03-10 | ₹14600.00 | ₹14821.00 | ₹14516.00 | ₹14572.00 | 1,996 |
| 2026-03-09 | ₹14775.00 | ₹14883.00 | ₹14494.00 | ₹14562.00 | 8,987 |
| 2026-03-06 | ₹14660.00 | ₹14970.00 | ₹14653.00 | ₹14830.00 | 2,759 |
| 2026-03-05 | ₹14789.00 | ₹14789.00 | ₹14601.00 | ₹14732.00 | 1,891 |
| 2026-03-04 | ₹14490.00 | ₹14794.00 | ₹14200.00 | ₹14683.00 | 4,335 |
| 2026-03-02 | ₹14500.00 | ₹14970.00 | ₹14417.00 | ₹14497.00 | 5,083 |
| 2026-02-27 | ₹15500.00 | ₹15619.00 | ₹14625.00 | ₹14763.00 | 10,105 |
| 2026-02-26 | ₹15624.00 | ₹15624.00 | ₹15456.00 | ₹15502.00 | 1,227 |
| 2026-02-25 | ₹15547.00 | ₹15668.00 | ₹15450.00 | ₹15524.00 | 1,102 |
| 2026-02-24 | ₹15600.00 | ₹15716.00 | ₹15461.00 | ₹15517.00 | 2,298 |
| 2026-02-23 | ₹15512.00 | ₹15853.00 | ₹15450.00 | ₹15675.00 | 2,998 |
| 2026-02-20 | ₹15186.00 | ₹15540.00 | ₹14950.00 | ₹15380.00 | 2,671 |
| 2026-02-19 | ₹15305.00 | ₹15746.00 | ₹14693.00 | ₹15186.00 | 6,673 |
| 2026-02-18 | ₹15327.00 | ₹15449.00 | ₹15257.00 | ₹15333.00 | 777 |
| 2026-02-17 | ₹15207.00 | ₹15419.00 | ₹15096.00 | ₹15372.00 | 1,458 |
| 2026-02-16 | ₹15170.00 | ₹15300.00 | ₹14961.00 | ₹15182.00 | 1,890 |
| 2026-02-13 | ₹15416.00 | ₹15429.00 | ₹14937.00 | ₹15177.00 | 2,436 |
| 2026-02-12 | ₹15739.00 | ₹15760.00 | ₹15351.00 | ₹15416.00 | 2,750 |
| 2026-02-11 | ₹16000.00 | ₹16079.00 | ₹15656.00 | ₹15739.00 | 2,911 |
| 2026-02-10 | ₹15905.00 | ₹16180.00 | ₹15847.00 | ₹16116.00 | 5,023 |
| 2026-02-09 | ₹15792.00 | ₹16100.00 | ₹15483.00 | ₹15932.00 | 3,990 |
| 2026-02-06 | ₹15760.00 | ₹15799.00 | ₹15500.00 | ₹15536.00 | 835 |
| 2026-02-05 | ₹15884.00 | ₹15884.00 | ₹15436.00 | ₹15686.00 | 2,939 |
| 2026-02-04 | ₹15600.00 | ₹15900.00 | ₹15367.00 | ₹15847.00 | 4,682 |
| 2026-02-03 | ₹15190.00 | ₹15819.00 | ₹15001.00 | ₹15580.00 | 15,314 |
| 2026-02-02 | ₹14558.00 | ₹14756.00 | ₹14239.00 | ₹14566.00 | 1,622 |
| 2026-02-01 | ₹14925.00 | ₹14947.00 | ₹14500.00 | ₹14558.00 | 1,479 |
| 2026-01-30 | ₹14516.00 | ₹15130.00 | ₹14444.00 | ₹14920.00 | 2,967 |
| 2026-01-29 | ₹14500.00 | ₹14600.00 | ₹14335.00 | ₹14503.00 | 3,656 |
| 2026-01-28 | ₹14425.00 | ₹14720.00 | ₹14425.00 | ₹14510.00 | 2,125 |
| 2026-01-27 | ₹13850.00 | ₹14599.00 | ₹13850.00 | ₹14539.00 | 3,568 |
| 2026-01-23 | ₹14163.00 | ₹14281.00 | ₹14144.00 | ₹14195.00 | 1,759 |
| 2026-01-22 | ₹13970.00 | ₹14247.00 | ₹13823.00 | ₹14203.00 | 2,168 |
| 2026-01-21 | ₹13740.00 | ₹13909.00 | ₹13532.00 | ₹13761.00 | 3,272 |
| 2026-01-20 | ₹14195.00 | ₹14237.00 | ₹13500.00 | ₹13740.00 | 7,741 |
| 2026-01-19 | ₹14761.00 | ₹14799.00 | ₹14050.00 | ₹14194.00 | 2,555 |
| 2026-01-16 | ₹14305.00 | ₹14903.00 | ₹14230.00 | ₹14761.00 | 6,794 |
| 2026-01-14 | ₹14156.00 | ₹14666.00 | ₹14000.00 | ₹14234.00 | 6,880 |
| 2026-01-13 | ₹14185.00 | ₹14269.00 | ₹14000.00 | ₹14085.00 | 3,989 |
| 2026-01-12 | ₹14590.00 | ₹14590.00 | ₹14058.00 | ₹14183.00 | 3,676 |
| 2026-01-09 | ₹14650.00 | ₹14650.00 | ₹14350.00 | ₹14421.00 | 2,584 |
| 2026-01-08 | ₹14649.00 | ₹14791.00 | ₹14451.00 | ₹14565.00 | 3,115 |
| 2026-01-07 | ₹14914.00 | ₹15018.00 | ₹14545.00 | ₹14590.00 | 4,063 |
| 2026-01-06 | ₹15151.00 | ₹15341.00 | ₹14869.00 | ₹14911.00 | 3,000 |
| 2026-01-05 | ₹15040.00 | ₹15229.00 | ₹14924.00 | ₹15165.00 | 5,487 |
| 2026-01-02 | ₹15069.00 | ₹15069.00 | ₹14895.00 | ₹14954.00 | 1,045 |
| 2026-01-01 | ₹14911.00 | ₹15100.00 | ₹14900.00 | ₹14985.00 | 1,037 |
LMW Share Price Performance Analysis (Jan 2003 - Sep 2026)
LMW price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+18.51%
₹14985.00 → ₹17759.00
Year to Date
Price Volatility
10.65%
Low Volatility
Year to Date
Average Daily Volume
4,734
Year to Date Average
NSE Exchange
LMW Share Price History – Frequently Asked Questions
Common questions about LMW historical data and records. For live price, key ratios and fundamentals, see LMW share price screener.
What is the all-time high share price of LMW (LMW)?
The all-time high share price of LMW was ₹20151.0 recorded on August 17, 2026 on the NSE exchange.
What is the all-time low share price of LMW (LMW)?
The all-time low share price of LMW was ₹90.2 recorded on March 31, 2003 on the NSE exchange.
How can I download LMW historical share price data?
You can download LMW historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for LMW shares?
The highest trading volume day for LMW was 426,432 shares traded on October 16, 2012 on the NSE exchange, with share price at ₹2088.95.