All stocks
NSE: LUMAXIND·ISIN INE162B01018·Data to 2026-10-26
Lumax Industries Ltd. historical data
₹4,921.00+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹6,934.50
52w low
₹4,480.00
Turnover
₹64.8 Cr
Volume
1,29,268
1y return
+0.4%
3y CAGR
+33.3%
5y CAGR
+31.5%
10y CAGR
+19.5%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-09-09 | agm | Annual General Meeting |
| 2016-07-28 | agm | Annual General Meeting |
| 2026-08-06 | dividend | Dividend - Rs 55 Per Share |
| 2025-08-07 | dividend | Dividend - Rs 35 Per Share |
| 2024-09-09 | dividend | Dividend - Rs 35 Per Share |
| 2023-08-10 | dividend | Annual General Meeting/Dividend - Rs 27 Per Share |
| 2022-07-08 | dividend | Annual General Meeting/Dividend - Rs 13.5 Per Share |
| 2021-08-20 | dividend | Annual General Meeting/Dividend - Rs 7 Per Share |
| 2020-08-20 | dividend | Annual General Meeting/Dividend - Rs 6 Per Share |
| 2020-03-24 | dividend | Interim Dividend - Rs 17.50 Per Share |
| 2019-08-14 | dividend | Annual General Meeting/Dividend - Rs 35 Per Share |
| 2018-07-09 | dividend | Dividend- Rs 23 Per Share |
| 2017-07-13 | dividend | Annual General Meeting/Dividend - Rs 14.50 Per Share |
| 2016-03-17 | dividend | Interim Dividend - Rs 12/- Per Share (Purpose Revised) |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 5,321.00 | 5,412.00 | 4,784.50 | 4,921.00 | 1,29,268 |
| 2026-10-23 | 5,150.00 | 5,385.00 | 4,960.00 | 5,304.00 | 24,198 |
| 2026-10-22 | 5,325.00 | 5,350.00 | 5,200.50 | 5,221.00 | 5,268 |
| 2026-10-21 | 5,420.00 | 5,431.00 | 5,250.00 | 5,325.00 | 9,005 |
| 2026-10-19 | 5,537.00 | 5,566.50 | 5,412.50 | 5,432.50 | 6,240 |
| 2026-10-16 | 5,488.50 | 5,593.00 | 5,426.00 | 5,537.00 | 8,591 |
| 2026-10-15 | 5,382.00 | 5,425.00 | 5,289.00 | 5,402.50 | 5,744 |
| 2026-10-14 | 5,346.50 | 5,479.50 | 5,291.00 | 5,346.00 | 10,569 |
| 2026-10-13 | 5,290.00 | 5,347.00 | 5,198.00 | 5,267.00 | 7,893 |
| 2026-10-12 | 5,260.00 | 5,407.00 | 5,247.00 | 5,291.50 | 11,286 |
| 2026-10-09 | 5,270.00 | 5,324.50 | 5,211.50 | 5,270.00 | 6,395 |
| 2026-10-08 | 5,465.50 | 5,466.00 | 5,260.00 | 5,294.00 | 7,039 |
| 2026-10-07 | 5,434.50 | 5,464.50 | 5,370.50 | 5,401.50 | 7,449 |
| 2026-10-06 | 5,439.50 | 5,510.50 | 5,396.00 | 5,435.50 | 7,818 |
| 2026-10-05 | 5,504.50 | 5,595.50 | 5,430.00 | 5,439.00 | 7,726 |
| 2026-10-01 | 5,510.00 | 5,600.00 | 5,357.00 | 5,550.00 | 16,937 |
| 2026-09-30 | 5,650.00 | 5,750.00 | 5,523.00 | 5,568.50 | 12,677 |
| 2026-09-29 | 5,651.00 | 5,861.50 | 5,607.00 | 5,691.50 | 25,442 |
| 2026-09-28 | 5,750.00 | 5,752.50 | 5,560.00 | 5,676.00 | 9,100 |
| 2026-09-25 | 5,685.50 | 5,824.50 | 5,663.50 | 5,769.00 | 4,537 |
| 2026-09-24 | 5,808.00 | 5,808.00 | 5,710.00 | 5,732.50 | 5,160 |
| 2026-09-23 | 5,920.00 | 5,964.00 | 5,748.00 | 5,788.00 | 11,965 |
| 2026-09-22 | 5,778.00 | 5,900.00 | 5,778.00 | 5,846.00 | 4,530 |
| 2026-09-21 | 5,867.00 | 5,884.00 | 5,750.00 | 5,778.00 | 6,682 |
| 2026-09-18 | 5,740.00 | 5,917.00 | 5,738.50 | 5,851.00 | 10,193 |
| 2026-09-17 | 5,712.00 | 5,799.50 | 5,701.00 | 5,724.00 | 6,009 |
| 2026-09-16 | 5,738.50 | 5,800.00 | 5,560.00 | 5,760.50 | 11,706 |
| 2026-09-15 | 5,879.50 | 5,943.00 | 5,710.50 | 5,766.50 | 12,304 |
| 2026-09-11 | 5,862.00 | 5,942.00 | 5,750.00 | 5,879.50 | 12,470 |
| 2026-09-10 | 6,230.00 | 6,230.00 | 5,766.00 | 5,861.00 | 76,489 |
Get the full LUMAXIND history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/LUMAXIND?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("LUMAXIND", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does LUMAXIND historical data go?
- TejHQ has daily NSE data for LUMAXIND from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has LUMAXIND had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2024-09-09); Annual General Meeting (ex-date 2016-07-28). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download LUMAXIND historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/LUMAXIND?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).