L.G. Balakrishnan & Bros Limited (BOM:500250)
India · Delayed Price · Currency is INR 1,717.25
+57.70 (3.48%)
At close: Oct 7, 2026
BOM:500250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,651.10 | 1,722.05 | 1,638.70 | 1,717.25 | 1,717.25 | 3.48% | 2,221 |
| Oct 6, 2026 | 1,677.30 | 1,677.30 | 1,640.00 | 1,659.55 | 1,659.55 | -0.36% | 1,867 |
| Oct 5, 2026 | 1,723.05 | 1,730.55 | 1,651.90 | 1,665.50 | 1,665.50 | -2.51% | 1,105 |
| Oct 1, 2026 | 1,747.55 | 1,747.55 | 1,682.65 | 1,708.40 | 1,708.40 | -1.31% | 2,730 |
| Sep 30, 2026 | 1,730.25 | 1,741.70 | 1,730.00 | 1,731.10 | 1,731.10 | 0.06% | 172 |
| Sep 29, 2026 | 1,718.25 | 1,739.50 | 1,705.30 | 1,730.10 | 1,730.10 | -0.05% | 1,246 |
| Sep 28, 2026 | 1,730.75 | 1,747.25 | 1,727.65 | 1,731.00 | 1,731.00 | -0.29% | 869 |
| Sep 25, 2026 | 1,752.00 | 1,782.65 | 1,730.00 | 1,735.95 | 1,735.95 | -0.25% | 3,231 |
| Sep 24, 2026 | 1,724.00 | 1,754.00 | 1,722.30 | 1,740.35 | 1,740.35 | 0.72% | 4,871 |
| Sep 23, 2026 | 1,737.40 | 1,737.40 | 1,718.55 | 1,727.90 | 1,727.90 | -0.11% | 335 |
| Sep 22, 2026 | 1,730.65 | 1,739.95 | 1,727.00 | 1,729.85 | 1,729.85 | -0.01% | 980 |
| Sep 21, 2026 | 1,724.15 | 1,738.95 | 1,721.10 | 1,730.10 | 1,730.10 | 0.41% | 1,897 |
| Sep 18, 2026 | 1,720.00 | 1,769.15 | 1,699.65 | 1,723.10 | 1,723.10 | 0.25% | 5,818 |
| Sep 17, 2026 | 1,709.75 | 1,744.00 | 1,705.60 | 1,718.75 | 1,718.75 | 0.82% | 1,676 |
| Sep 16, 2026 | 1,693.05 | 1,708.40 | 1,669.75 | 1,704.75 | 1,704.75 | 0.16% | 2,443 |
| Sep 15, 2026 | 1,702.05 | 1,718.95 | 1,698.10 | 1,702.00 | 1,702.00 | -0.50% | 862 |
| Sep 11, 2026 | 1,694.80 | 1,730.90 | 1,694.80 | 1,710.60 | 1,710.60 | -0.60% | 617 |
| Sep 10, 2026 | 1,727.60 | 1,729.90 | 1,708.95 | 1,720.85 | 1,720.85 | -0.16% | 452 |
| Sep 9, 2026 | 1,733.75 | 1,747.00 | 1,713.50 | 1,723.65 | 1,723.65 | -0.79% | 717 |
| Sep 8, 2026 | 1,721.10 | 1,745.00 | 1,700.00 | 1,737.45 | 1,737.45 | 0.31% | 1,720 |
| Sep 7, 2026 | 1,695.70 | 1,746.00 | 1,695.70 | 1,732.10 | 1,732.10 | 1.86% | 1,150 |
| Sep 4, 2026 | 1,719.00 | 1,738.85 | 1,695.95 | 1,700.40 | 1,700.40 | -1.11% | 9,626 |
| Sep 3, 2026 | 1,711.20 | 1,729.50 | 1,699.00 | 1,719.50 | 1,719.50 | 1.19% | 1,190 |
| Sep 2, 2026 | 1,681.45 | 1,710.00 | 1,672.10 | 1,699.25 | 1,699.25 | -0.40% | 869 |
| Sep 1, 2026 | 1,686.90 | 1,714.60 | 1,670.70 | 1,706.15 | 1,706.15 | 0.65% | 7,574 |
| Aug 31, 2026 | 1,701.80 | 1,708.20 | 1,675.20 | 1,695.05 | 1,695.05 | -1.48% | 1,105 |
| Aug 28, 2026 | 1,684.40 | 1,722.00 | 1,679.35 | 1,720.45 | 1,720.45 | 2.18% | 1,196 |
| Aug 27, 2026 | 1,700.45 | 1,730.05 | 1,678.10 | 1,683.70 | 1,683.70 | 0.18% | 3,306 |
| Aug 26, 2026 | 1,625.45 | 1,696.00 | 1,625.45 | 1,680.75 | 1,680.75 | 3.81% | 4,095 |
| Aug 25, 2026 | 1,590.10 | 1,622.00 | 1,586.05 | 1,619.00 | 1,619.00 | 1.18% | 814 |
| Aug 24, 2026 | 1,640.60 | 1,640.60 | 1,598.10 | 1,600.05 | 1,600.05 | -0.52% | 749 |
| Aug 21, 2026 | 1,588.85 | 1,612.75 | 1,578.00 | 1,608.45 | 1,608.45 | 0.53% | 2,981 |
| Aug 20, 2026 | 1,598.30 | 1,607.65 | 1,580.25 | 1,600.00 | 1,600.00 | -0.12% | 7,541 |
| Aug 19, 2026 | 1,570.60 | 1,604.00 | 1,560.00 | 1,601.85 | 1,601.85 | 1.13% | 2,400 |
| Aug 18, 2026 | 1,610.90 | 1,622.00 | 1,598.70 | 1,605.90 | 1,583.90 | 0.13% | 3,166 |
| Aug 17, 2026 | 1,618.95 | 1,618.95 | 1,590.00 | 1,603.85 | 1,581.88 | 0.51% | 479 |
| Aug 14, 2026 | 1,612.00 | 1,612.00 | 1,577.20 | 1,595.65 | 1,573.79 | 0.29% | 1,709 |
| Aug 13, 2026 | 1,609.20 | 1,609.20 | 1,589.85 | 1,591.10 | 1,569.30 | -0.63% | 3,317 |
| Aug 12, 2026 | 1,555.65 | 1,605.60 | 1,549.60 | 1,601.20 | 1,579.26 | 3.22% | 3,634 |
| Aug 11, 2026 | 1,574.90 | 1,574.90 | 1,531.00 | 1,551.20 | 1,529.95 | 0.07% | 1,234 |
| Aug 10, 2026 | 1,526.00 | 1,557.30 | 1,515.00 | 1,550.10 | 1,528.86 | 1.64% | 2,527 |
| Aug 7, 2026 | 1,523.10 | 1,534.95 | 1,511.10 | 1,525.05 | 1,504.16 | 0.50% | 783 |
| Aug 6, 2026 | 1,519.05 | 1,530.00 | 1,516.45 | 1,517.50 | 1,496.71 | 0.27% | 1,042 |
| Aug 5, 2026 | 1,525.10 | 1,542.20 | 1,505.40 | 1,513.45 | 1,492.72 | -0.72% | 1,561 |
| Aug 4, 2026 | 1,545.00 | 1,545.05 | 1,506.05 | 1,524.50 | 1,503.62 | -0.63% | 1,700 |
| Aug 3, 2026 | 1,560.35 | 1,560.35 | 1,525.00 | 1,534.15 | 1,513.13 | -3.52% | 3,738 |
| Jul 31, 2026 | 1,611.00 | 1,621.50 | 1,578.70 | 1,590.05 | 1,568.27 | 0.26% | 758 |
| Jul 30, 2026 | 1,578.95 | 1,598.00 | 1,571.45 | 1,586.00 | 1,564.27 | 0.44% | 944 |
| Jul 29, 2026 | 1,550.00 | 1,581.40 | 1,550.00 | 1,579.00 | 1,557.37 | 1.63% | 1,355 |
| Jul 28, 2026 | 1,579.95 | 1,579.95 | 1,549.70 | 1,553.60 | 1,532.32 | 0.07% | 223 |