L.G. Balakrishnan & Bros Limited (BOM:500250)
India · Delayed Price · Currency is INR 1,553.40
+2.50 (0.16%)
At close: Jun 19, 2026
BOM:500250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,545.00 | 1,558.80 | 1,535.00 | 1,553.40 | 1,553.40 | 0.16% | 896 |
| Jun 18, 2026 | 1,564.40 | 1,564.40 | 1,535.00 | 1,550.90 | 1,550.90 | 1.02% | 981 |
| Jun 17, 2026 | 1,560.00 | 1,570.70 | 1,506.85 | 1,535.30 | 1,535.30 | -1.03% | 1,487 |
| Jun 16, 2026 | 1,545.00 | 1,565.40 | 1,541.75 | 1,551.35 | 1,551.35 | 0.26% | 549 |
| Jun 15, 2026 | 1,536.60 | 1,578.55 | 1,536.55 | 1,547.35 | 1,547.35 | 1.41% | 2,196 |
| Jun 12, 2026 | 1,487.00 | 1,536.65 | 1,478.90 | 1,525.85 | 1,525.85 | 3.68% | 920 |
| Jun 11, 2026 | 1,464.45 | 1,484.70 | 1,455.60 | 1,471.75 | 1,471.75 | 0.93% | 579 |
| Jun 10, 2026 | 1,461.35 | 1,490.00 | 1,454.00 | 1,458.15 | 1,458.15 | -1.35% | 640 |
| Jun 9, 2026 | 1,460.70 | 1,495.00 | 1,460.70 | 1,478.05 | 1,478.05 | -0.61% | 1,974 |
| Jun 8, 2026 | 1,516.00 | 1,518.25 | 1,479.60 | 1,487.15 | 1,487.15 | -3.44% | 563 |
| Jun 5, 2026 | 1,535.25 | 1,560.95 | 1,531.60 | 1,540.15 | 1,540.15 | 0.06% | 727 |
| Jun 4, 2026 | 1,530.60 | 1,554.85 | 1,530.60 | 1,539.30 | 1,539.30 | -0.10% | 830 |
| Jun 3, 2026 | 1,508.95 | 1,543.95 | 1,475.00 | 1,540.85 | 1,540.85 | 3.23% | 1,648 |
| Jun 2, 2026 | 1,471.65 | 1,515.00 | 1,471.65 | 1,492.70 | 1,492.70 | -0.08% | 914 |
| Jun 1, 2026 | 1,512.70 | 1,525.30 | 1,490.00 | 1,493.95 | 1,493.95 | -1.20% | 647 |
| May 29, 2026 | 1,568.60 | 1,568.60 | 1,503.50 | 1,512.05 | 1,512.05 | -2.01% | 1,392 |
| May 27, 2026 | 1,543.35 | 1,555.60 | 1,535.35 | 1,543.05 | 1,543.05 | -0.20% | 1,722 |
| May 26, 2026 | 1,544.50 | 1,556.00 | 1,536.85 | 1,546.15 | 1,546.15 | 0.14% | 1,053 |
| May 25, 2026 | 1,574.85 | 1,574.85 | 1,541.00 | 1,544.00 | 1,544.00 | 0.02% | 704 |
| May 22, 2026 | 1,568.95 | 1,568.95 | 1,538.00 | 1,543.75 | 1,543.75 | -0.56% | 637 |
| May 21, 2026 | 1,543.30 | 1,576.40 | 1,543.30 | 1,552.40 | 1,552.40 | 0.38% | 931 |
| May 20, 2026 | 1,529.50 | 1,561.60 | 1,520.45 | 1,546.50 | 1,546.50 | -0.70% | 1,086 |
| May 19, 2026 | 1,553.95 | 1,570.85 | 1,544.75 | 1,557.45 | 1,557.45 | 0.78% | 591 |
| May 18, 2026 | 1,569.95 | 1,573.75 | 1,516.65 | 1,545.40 | 1,545.40 | -2.87% | 3,444 |
| May 15, 2026 | 1,605.80 | 1,619.05 | 1,577.00 | 1,591.05 | 1,591.05 | -1.11% | 1,674 |
| May 14, 2026 | 1,650.25 | 1,654.95 | 1,586.90 | 1,608.90 | 1,608.90 | -1.67% | 1,402 |
| May 13, 2026 | 1,684.85 | 1,685.20 | 1,626.00 | 1,636.20 | 1,636.20 | -2.05% | 2,201 |
| May 12, 2026 | 1,697.15 | 1,717.00 | 1,667.05 | 1,670.50 | 1,670.50 | -1.48% | 736 |
| May 11, 2026 | 1,660.90 | 1,705.70 | 1,660.90 | 1,695.65 | 1,695.65 | 0.66% | 1,570 |
| May 8, 2026 | 1,776.30 | 1,776.30 | 1,672.80 | 1,684.55 | 1,684.55 | -2.53% | 845 |
| May 7, 2026 | 1,730.35 | 1,749.30 | 1,714.75 | 1,728.20 | 1,728.20 | 0.41% | 1,065 |
| May 6, 2026 | 1,689.50 | 1,737.55 | 1,673.50 | 1,721.20 | 1,721.20 | 2.07% | 2,634 |
| May 5, 2026 | 1,683.35 | 1,702.35 | 1,646.15 | 1,686.35 | 1,686.35 | 0.64% | 2,145 |
| May 4, 2026 | 1,670.00 | 1,712.15 | 1,648.70 | 1,675.65 | 1,675.65 | -5.07% | 6,383 |
| Apr 30, 2026 | 1,834.45 | 1,840.80 | 1,729.95 | 1,765.20 | 1,765.20 | -1.89% | 4,561 |
| Apr 29, 2026 | 1,757.75 | 1,809.90 | 1,747.60 | 1,799.15 | 1,799.15 | 3.16% | 421 |
| Apr 28, 2026 | 1,771.00 | 1,784.45 | 1,733.50 | 1,744.00 | 1,744.00 | -1.36% | 2,282 |
| Apr 27, 2026 | 1,764.35 | 1,771.00 | 1,745.40 | 1,768.00 | 1,768.00 | 1.29% | 1,433 |
| Apr 24, 2026 | 1,780.00 | 1,790.55 | 1,730.05 | 1,745.40 | 1,745.40 | -2.28% | 922 |
| Apr 23, 2026 | 1,795.95 | 1,816.65 | 1,776.20 | 1,786.05 | 1,786.05 | 0.50% | 1,324 |
| Apr 22, 2026 | 1,760.10 | 1,815.60 | 1,760.10 | 1,777.20 | 1,777.20 | 1.20% | 979 |
| Apr 21, 2026 | 1,756.35 | 1,780.00 | 1,748.00 | 1,756.15 | 1,756.15 | 1.20% | 1,147 |
| Apr 20, 2026 | 1,776.00 | 1,776.15 | 1,725.00 | 1,735.40 | 1,735.40 | -0.98% | 2,617 |
| Apr 17, 2026 | 1,750.85 | 1,798.00 | 1,750.85 | 1,752.60 | 1,752.60 | 1.17% | 1,046 |
| Apr 16, 2026 | 1,733.45 | 1,763.25 | 1,715.00 | 1,732.25 | 1,732.25 | -0.09% | 1,123 |
| Apr 15, 2026 | 1,775.00 | 1,780.50 | 1,730.00 | 1,733.75 | 1,733.75 | -0.05% | 2,414 |
| Apr 13, 2026 | 1,718.30 | 1,765.00 | 1,718.30 | 1,734.55 | 1,734.55 | -2.21% | 1,244 |
| Apr 10, 2026 | 1,772.00 | 1,823.70 | 1,765.30 | 1,773.80 | 1,773.80 | 0.20% | 1,864 |
| Apr 9, 2026 | 1,747.00 | 1,785.00 | 1,730.25 | 1,770.25 | 1,770.25 | 1.93% | 1,231 |
| Apr 8, 2026 | 1,801.35 | 1,801.35 | 1,706.80 | 1,736.70 | 1,736.70 | 3.25% | 1,892 |