Lynx Machinery & Commercials share price history

BSE: 505320Industrial ManufacturingSmall Cap

Lynx Machinery & Commercials Ltd. · Face value ₹10 · Listed Jun 2001

₹185.50₹9.50 (4.87%)

Share price at the BSE close on 22 Oct 2026. Previous close ₹195.00.

22 Oct: open ₹185.50, high ₹185.50, low ₹185.50

52-week range of traded prices to 22 Oct 2026

₹147.00Low, 29 Dec 2025₹205.70High, 10 Aug 2026

Under BSE's graded surveillance, stage II, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 6 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹19 Cr4,224th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, BSE: 15

Lynx Machinery & Commercials share price by year, month and day

Closes to 22 Oct 2026; the last month as traded on BSE

Lynx Machinery & Commercials' share price is on record from 2 Jan 2007, when it closed at ₹43.45, to 22 Oct 2026. Its highest close was ₹340.85 on 13 Dec 2007 and its lowest ₹24.60 on 3 Feb 2022.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	185.50	+8.8%	205.70	169.90	178.80	205.70	169.90	1,361
2025	170.50	+17.4%	179.85	147.35	152.45	179.90	147.00	5,490
2024	145.20	+33.2%	145.20	103.55	103.55	145.20	103.10	4,158
2023	109.00	+20.1%	109.00	90.75	90.75	109.05	90.75	1,603
2022	90.75	+236.1%	90.75	24.60	27.00	90.75	24.55	34,436
2021	27.00	+8.7%	28.50	25.90	26.05	28.50	25.90	410
2020	24.85	−9.6%	27.50	24.85	27.50	27.50	24.85	17
2019	27.50	−5.0%	28.90	27.50	28.90	28.90	27.50	99
2018	28.95	−26.9%	41.30	28.95	39.60	41.30	28.95	2,201
2017	39.60	−22.7%	48.70	39.60	48.70	51.10	39.60	936
2016	51.25	−19.7%	77.00	51.25	66.90	77.00	51.25	903
2015	63.80	−45.3%	116.50	57.95	114.35	116.50	57.95	9,331
2014	116.65	+112.1%	121.30	52.00	52.25	123.20	49.65	7,713
2013	55.00	+23.6%	55.50	39.60	44.50	55.50	38.55	2,914
2012	44.50	−46.8%	84.00	44.50	80.00	84.00	44.50	2,353
2011	83.65	−44.2%	149.90	83.65	135.05	149.90	81.90	2,404
2010	150.00	+74.3%	175.00	70.80	90.35	175.00	67.95	16,956
2009	86.05	−28.1%	119.00	51.90	119.00	119.00	51.90	17,576
2008	119.60	−57.9%	278.75	119.60	278.75	278.75	119.60	2,272
2007	284.40	–	340.85	41.50	43.45	347.65	41.45	23,477

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2026 is from its first session, 9 Feb 2026. 2023 is from its first session, 16 Jan 2023. 2021 is from its first session, 18 Jun 2021. 2020 is from its first session, 27 Nov 2020. 2018 is from its first session, 30 Jan 2018. 2017 is from its first session, 6 Feb 2017. 2014 is from its first session, 10 Jun 2014. 2012 is from its first session, 27 Jan 2012. 2011 is from its first session, 1 Feb 2011. The close is the year's last trade for 2024 (25 Nov 2024), 2019 (4 Oct 2019), 2018 (1 Nov 2018), 2017 (15 Nov 2017), 2016 (14 Dec 2016), 2013 (17 Dec 2013), 2010 (18 Nov 2010) and 2008 (17 Dec 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	185.50	−9.8%	200.00	200.00	185.50	116
Sep 2026	205.70	0.0%	205.70	205.70	205.70	4
Aug 2026	205.70	+5.0%	195.95	205.70	195.95	836
Jun 2026	195.95	+5.0%	195.95	195.95	195.95	389
May 2026	186.65	+5.0%	186.65	186.65	186.65	1
Apr 2026	177.80	−0.3%	177.80	177.80	177.80	3
Mar 2026	178.35	−0.3%	169.90	178.35	169.90	11
Feb 2026	178.80	+4.9%	178.80	178.80	178.80	1
Dec 2025	170.50	+15.4%	155.10	170.50	147.00	513
Nov 2025	147.75	−9.7%	155.50	155.50	147.75	2
Sep 2025	163.65	−0.5%	156.30	163.65	148.50	1,110
Aug 2025	164.50	−4.9%	164.35	164.50	164.35	51
Jul 2025	173.00	−0.6%	165.30	173.00	165.30	49
Jun 2025	174.00	−1.4%	167.65	179.90	167.65	634
May 2025	176.45	+5.0%	176.45	176.45	176.45	3
Apr 2025	168.05	+5.0%	168.05	168.05	168.05	1,200
Mar 2025	160.05	0.0%	160.05	160.05	160.05	560
Feb 2025	160.05	0.0%	160.05	160.05	160.05	390
Jan 2025	160.05	+10.2%	152.45	160.05	152.45	978
Nov 2024	145.20	+5.0%	145.20	145.20	145.20	20
Oct 2024	138.30	0.0%	138.30	138.30	138.30	50
Sep 2024	138.30	+5.0%	131.75	138.30	131.75	1,176
Aug 2024	131.75	+5.0%	131.75	131.75	131.75	1,493
Jun 2024	125.50	+5.0%	119.55	125.50	119.55	872
May 2024	119.55	0.0%	119.55	119.55	119.55	111
Apr 2024	119.55	+10.2%	103.10	119.55	103.10	221
Feb 2024	108.50	+4.8%	108.00	108.50	108.00	143
Jan 2024	103.55	−5.0%	103.55	103.55	103.55	72
Dec 2023	109.00	+4.9%	109.05	109.05	98.80	355
Sep 2023	103.90	+5.0%	103.90	103.90	103.90	4
Aug 2023	98.99	+3.9%	98.99	98.99	98.99	99
Jun 2023	95.25	−4.5%	94.77	99.75	94.77	481
May 2023	99.75	+5.0%	99.00	99.75	95.00	204
Mar 2023	95.00	+4.7%	95.00	95.00	95.00	10
Jan 2023	90.75	0.0%	90.75	90.75	90.75	450
Dec 2022	90.75	+10.1%	86.50	90.75	80.30	220
Nov 2022	82.45	+10.2%	74.85	82.45	74.85	552
Oct 2022	74.85	+4.8%	74.85	74.85	74.85	194
Sep 2022	71.40	+35.0%	55.50	71.40	55.50	3,988
Aug 2022	52.90	+18.9%	46.50	52.90	46.50	1,537
Jul 2022	44.50	+9.9%	42.40	44.50	42.40	677
Jun 2022	40.50	+12.5%	36.00	40.50	36.00	98
May 2022	36.00	+8.6%	34.80	36.00	34.80	839
Apr 2022	33.15	+15.5%	30.10	33.15	30.10	285
Mar 2022	28.70	+6.1%	26.00	28.70	26.00	24,898
Feb 2022	27.05	+0.2%	25.65	27.05	24.55	1,144
Jan 2022	27.00	0.0%	27.00	27.00	27.00	4
Dec 2021	27.00	−0.4%	27.10	27.10	27.00	49
Nov 2021	27.10	−4.9%	28.50	28.50	27.10	90
Oct 2021	28.50	+10.0%	27.15	28.50	27.15	60
Aug 2021	25.90	0.0%	25.90	25.90	25.90	50
Jul 2021	25.90	−0.6%	27.30	27.30	25.90	59
Jun 2021	26.05	+4.8%	26.05	26.05	26.05	102
Dec 2020	24.85	−9.6%	27.50	27.50	24.85	15
Nov 2020	27.50	0.0%	27.50	27.50	27.50	2
Oct 2019	27.50	0.0%	27.50	27.50	27.50	1
Jan 2019	27.50	−5.0%	28.90	28.90	27.50	98
Nov 2018	28.95	−4.9%	28.95	28.95	28.95	100
Oct 2018	30.45	0.0%	30.45	30.45	30.45	50
Aug 2018	30.45	−18.4%	35.45	35.45	30.45	327
Jun 2018	37.30	−5.0%	37.30	37.30	37.30	50
May 2018	39.25	−5.0%	41.30	41.30	39.25	138
Apr 2018	41.30	0.0%	41.30	41.30	41.30	12
Mar 2018	41.30	+10.1%	37.50	41.30	37.50	1,400
Feb 2018	37.50	−0.4%	37.50	37.50	37.50	8
Jan 2018	37.65	−4.9%	39.60	39.60	37.65	116
Nov 2017	39.60	−4.9%	41.65	41.65	39.60	29
Oct 2017	41.65	0.0%	41.65	41.65	41.65	32
Sep 2017	41.65	0.0%	41.65	41.65	41.65	8
Jul 2017	41.65	−0.2%	39.70	41.65	39.70	205
Jun 2017	41.75	−4.9%	43.90	43.90	41.75	23
May 2017	43.90	+4.9%	43.90	43.90	43.90	2
Apr 2017	41.85	−4.9%	41.80	41.85	41.80	100
Mar 2017	44.00	−0.2%	44.00	44.00	44.00	300
Feb 2017	44.10	−14.0%	48.70	51.10	44.05	237
Dec 2016	51.25	−4.9%	51.25	51.25	51.25	100
Nov 2016	53.90	−26.3%	69.50	69.50	53.90	500
Aug 2016	73.15	−5.0%	73.15	73.15	73.15	100
May 2016	77.00	+4.1%	77.00	77.00	77.00	50
Jan 2016	74.00	+16.0%	66.90	77.00	66.90	153
Dec 2015	63.80	+4.9%	63.80	63.80	63.80	94
Nov 2015	60.80	+4.9%	60.80	60.80	60.80	6
Sep 2015	57.95	−5.0%	57.95	57.95	57.95	100
Aug 2015	61.00	−4.7%	61.00	61.00	61.00	20
Jul 2015	64.00	−5.5%	67.70	67.70	64.00	632
Jun 2015	67.70	−9.7%	71.25	71.25	67.70	70
May 2015	75.00	−9.6%	78.85	78.85	75.00	1,068
Apr 2015	83.00	−13.5%	96.00	96.00	82.35	1,120
Feb 2015	96.00	−15.9%	114.20	114.20	95.90	5,736
Jan 2015	114.20	−2.1%	114.35	116.50	114.20	485
Dec 2014	116.65	+76.7%	69.30	123.20	69.30	2,641
Nov 2014	66.00	+10.0%	60.00	67.20	60.00	1,126
Sep 2014	60.00	+15.4%	54.60	60.15	54.60	2,170
Aug 2014	52.00	−0.5%	52.25	57.30	50.00	1,181
Jul 2014	52.25	−5.0%	52.25	52.25	52.25	50
Jun 2014	55.00	0.0%	52.25	57.50	49.65	545
Dec 2013	55.00	+9.7%	52.65	55.00	52.65	55
Nov 2013	50.15	−5.2%	55.50	55.50	50.15	602
Oct 2013	52.90	+10.2%	50.40	52.90	50.40	510
Sep 2013	48.00	+15.5%	41.00	48.00	41.00	70
Aug 2013	41.55	+4.9%	41.55	41.55	41.55	300
Mar 2013	39.60	0.0%	39.60	39.60	39.60	50
Feb 2013	39.60	−6.8%	44.60	44.60	38.55	345
Jan 2013	42.50	−4.5%	44.50	46.70	41.80	982
Dec 2012	44.50	−14.3%	49.40	49.40	44.50	471
Nov 2012	51.90	−9.7%	54.60	54.60	51.90	150
Oct 2012	57.45	+18.1%	51.00	63.60	51.00	277
Sep 2012	48.65	−0.6%	46.55	51.35	46.55	278
Aug 2012	48.95	−33.1%	69.55	69.55	48.95	599
Jul 2012	73.20	−4.9%	73.20	73.20	73.20	10
Apr 2012	77.00	−1.0%	73.90	77.00	73.90	6
Mar 2012	77.75	−2.9%	78.00	81.90	75.00	540
Feb 2012	80.10	+0.1%	84.00	84.00	80.00	21
Jan 2012	80.00	−4.4%	80.00	80.00	80.00	1
Dec 2011	83.65	−9.7%	92.60	92.60	83.65	42
Nov 2011	92.60	−2.8%	90.55	100.15	81.90	849
Oct 2011	95.30	−29.6%	128.60	128.60	95.30	25
Sep 2011	135.35	+6.6%	121.00	149.90	115.00	1,419
Aug 2011	127.00	0.0%	127.05	127.05	127.00	3
Jul 2011	127.05	−5.0%	127.05	127.05	127.05	25
Jun 2011	133.70	+5.0%	133.70	133.70	133.70	1
May 2011	127.35	−5.0%	127.35	140.70	127.35	28
Mar 2011	134.00	−0.8%	135.00	135.00	128.30	7
Feb 2011	135.05	−10.0%	135.05	135.05	135.05	5
Nov 2010	150.00	−2.8%	150.00	150.00	150.00	150
Oct 2010	154.35	+5.0%	150.00	154.35	150.00	108
Sep 2010	147.00	−6.6%	160.00	160.00	135.25	799
Aug 2010	157.45	+24.0%	132.00	175.00	132.00	2,113
Jul 2010	127.00	+25.8%	105.95	137.00	101.00	3,917
Jun 2010	100.95	+42.6%	74.00	100.95	71.00	2,049
May 2010	70.80	−6.8%	79.80	79.80	70.80	170
Apr 2010	76.00	+5.2%	71.50	86.95	68.00	1,308
Mar 2010	72.25	−10.0%	83.00	88.00	69.15	1,020
Feb 2010	80.30	+2.2%	76.10	80.30	67.95	3,737
Jan 2010	78.60	−8.7%	90.35	94.85	77.00	1,585
Dec 2009	86.05	+11.6%	77.10	90.10	65.20	2,047
Nov 2009	77.10	−10.3%	85.50	86.35	75.15	4,367
Oct 2009	86.00	+10.2%	81.95	101.85	78.00	2,134
Sep 2009	78.05	+21.6%	66.75	84.20	63.00	4,299
Aug 2009	64.20	−14.3%	74.50	74.50	61.50	707
Jul 2009	74.90	+14.4%	66.80	79.45	66.80	975
Jun 2009	65.50	+26.2%	52.90	65.50	52.90	1,200
May 2009	51.90	−7.6%	55.05	56.15	51.90	610
Apr 2009	56.15	−17.8%	67.00	67.00	56.15	489
Mar 2009	68.30	−24.2%	88.25	91.85	68.30	237
Feb 2009	90.05	−16.4%	105.60	105.60	90.05	255
Jan 2009	107.75	−9.9%	119.00	119.00	107.75	256
Dec 2008	119.60	0.0%	119.60	119.60	119.60	1
Nov 2008	119.65	−2.0%	119.65	119.65	119.65	1
Oct 2008	122.05	−2.0%	122.05	122.05	122.05	1
Sep 2008	124.50	−13.0%	143.00	144.70	124.50	807
Aug 2008	143.05	−0.5%	146.00	146.00	143.05	8
Jul 2008	143.75	−3.9%	146.65	146.65	143.75	30
Jun 2008	149.60	−7.7%	158.90	158.90	149.60	11
May 2008	162.10	−9.5%	175.65	175.65	162.10	39
Apr 2008	179.20	−11.4%	198.15	205.00	179.20	594
Mar 2008	202.15	−5.8%	210.45	210.45	202.15	58
Feb 2008	214.70	−11.4%	237.40	237.40	214.70	415
Jan 2008	242.20	−14.8%	278.75	278.75	242.20	307
Dec 2007	284.40	−2.7%	298.20	347.65	284.40	3,546
Nov 2007	292.40	+51.2%	197.20	292.40	197.20	1,609
Oct 2007	193.35	+51.1%	130.50	193.35	130.50	1,252
Sep 2007	127.95	+47.8%	88.20	127.95	88.20	970
Aug 2007	86.55	+45.3%	60.70	86.55	60.70	4,008
Jul 2007	59.55	+25.4%	47.50	59.55	47.50	2,752
Jun 2007	47.50	+5.0%	46.00	48.75	46.00	886
May 2007	45.25	+6.8%	43.15	45.75	42.70	1,170
Apr 2007	42.35	−7.1%	46.35	46.35	41.55	505
Mar 2007	45.60	−7.1%	50.00	51.45	45.60	1,303
Feb 2007	49.10	+5.7%	47.35	54.20	46.95	2,834
Jan 2007	46.45	–	43.45	46.45	41.45	2,642

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
22 Oct 2026	185.50	185.50	185.50	185.50	185.50	15
21 Oct 2026	195.00	195.00	195.00	195.00	195.00	100
19 Oct 2026	200.00	200.00	200.00	200.00	200.00	1
7 Sep 2026	205.70	205.70	205.70	205.70	205.70	4
10 Aug 2026	205.70	205.70	205.70	205.70	205.70	636
3 Aug 2026	195.95	195.95	195.95	195.95	195.95	200
29 Jun 2026	195.95	195.95	195.95	195.95	195.95	389
11 May 2026	186.65	186.65	186.65	186.65	186.65	1
27 Apr 2026	177.80	177.80	177.80	177.80	177.80	3
23 Mar 2026	178.35	178.35	178.35	178.35	178.35	1
9 Mar 2026	169.90	169.90	169.90	169.90	169.90	10
9 Feb 2026	178.80	178.80	178.80	178.80	178.80	1
30 Dec 2025	170.50	170.50	170.50	170.50	170.50	1
29 Dec 2025	147.00	162.40	147.00	162.40	147.06	251
16 Dec 2025	154.70	154.70	154.70	154.70	154.70	6
9 Dec 2025	147.35	147.35	147.35	147.35	147.35	250
3 Dec 2025	155.10	155.10	155.10	155.10	155.10	5
12 Nov 2025	147.75	147.75	147.75	147.75	147.75	1
3 Nov 2025	155.50	155.50	155.50	155.50	155.50	1
18 Sep 2025	163.65	163.65	163.65	163.65	163.65	218
17 Sep 2025	155.90	155.90	155.90	155.90	155.90	50
16 Sep 2025	148.50	148.50	148.50	148.50	148.50	35

Prices in ₹ per share as traded, not adjusted.