L.G. Balakrishnan & Bros Limited (BOM:500250)
India · Delayed Price · Currency is INR 1,608.45
+8.45 (0.53%)
At close: Aug 21, 2026
BOM:500250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1,562.15 | 1,579.00 | 1,543.35 | 1,552.50 | 1,531.23 | 1.07% | 739 |
| Jul 24, 2026 | 1,533.90 | 1,549.30 | 1,506.35 | 1,536.10 | 1,515.06 | -0.41% | 517 |
| Jul 23, 2026 | 1,540.00 | 1,566.75 | 1,535.00 | 1,542.45 | 1,521.32 | -0.16% | 398 |
| Jul 22, 2026 | 1,545.25 | 1,553.95 | 1,528.00 | 1,544.85 | 1,523.69 | 0.09% | 385 |
| Jul 21, 2026 | 1,553.50 | 1,556.80 | 1,538.40 | 1,543.40 | 1,522.26 | -0.49% | 539 |
| Jul 20, 2026 | 1,546.00 | 1,557.20 | 1,535.00 | 1,551.00 | 1,529.75 | 0.32% | 1,970 |
| Jul 17, 2026 | 1,556.00 | 1,557.70 | 1,545.00 | 1,546.00 | 1,524.82 | -1.51% | 293 |
| Jul 16, 2026 | 1,555.00 | 1,579.55 | 1,543.00 | 1,569.75 | 1,548.25 | 0.97% | 884 |
| Jul 15, 2026 | 1,555.40 | 1,571.95 | 1,546.65 | 1,554.70 | 1,533.40 | 0.05% | 430 |
| Jul 14, 2026 | 1,568.05 | 1,572.75 | 1,530.00 | 1,553.95 | 1,532.66 | -1.97% | 1,350 |
| Jul 13, 2026 | 1,582.40 | 1,605.65 | 1,560.80 | 1,585.10 | 1,563.38 | -0.15% | 1,243 |
| Jul 10, 2026 | 1,569.85 | 1,588.65 | 1,567.55 | 1,587.55 | 1,565.80 | 1.93% | 299 |
| Jul 9, 2026 | 1,543.05 | 1,586.10 | 1,538.60 | 1,557.55 | 1,536.21 | 1.29% | 1,010 |
| Jul 8, 2026 | 1,583.35 | 1,597.10 | 1,532.85 | 1,537.65 | 1,516.58 | -3.82% | 1,314 |
| Jul 7, 2026 | 1,580.00 | 1,609.00 | 1,574.25 | 1,598.70 | 1,576.80 | 0.95% | 2,066 |
| Jul 6, 2026 | 1,634.95 | 1,634.95 | 1,574.15 | 1,583.60 | 1,561.91 | -1.42% | 1,521 |
| Jul 3, 2026 | 1,617.30 | 1,624.45 | 1,600.35 | 1,606.40 | 1,584.39 | -0.31% | 1,178 |
| Jul 2, 2026 | 1,598.55 | 1,618.50 | 1,576.85 | 1,611.35 | 1,589.28 | 0.80% | 879 |
| Jul 1, 2026 | 1,595.95 | 1,609.00 | 1,575.05 | 1,598.60 | 1,576.70 | 0.31% | 806 |
| Jun 30, 2026 | 1,607.90 | 1,608.70 | 1,582.00 | 1,593.70 | 1,571.87 | -0.40% | 656 |
| Jun 29, 2026 | 1,575.70 | 1,609.00 | 1,550.55 | 1,600.05 | 1,578.13 | 0.68% | 1,407 |
| Jun 25, 2026 | 1,583.05 | 1,620.60 | 1,572.00 | 1,589.30 | 1,567.53 | -0.33% | 526 |
| Jun 24, 2026 | 1,562.40 | 1,609.65 | 1,543.60 | 1,594.55 | 1,572.71 | 2.16% | 1,019 |
| Jun 23, 2026 | 1,557.20 | 1,583.55 | 1,551.50 | 1,560.85 | 1,539.47 | -0.27% | 954 |
| Jun 22, 2026 | 1,551.70 | 1,581.00 | 1,551.70 | 1,565.10 | 1,543.66 | 0.75% | 331 |
| Jun 19, 2026 | 1,545.00 | 1,558.80 | 1,535.00 | 1,553.40 | 1,532.12 | 0.16% | 896 |
| Jun 18, 2026 | 1,564.40 | 1,564.40 | 1,535.00 | 1,550.90 | 1,529.65 | 1.02% | 981 |
| Jun 17, 2026 | 1,560.00 | 1,570.70 | 1,506.85 | 1,535.30 | 1,514.27 | -1.03% | 1,487 |
| Jun 16, 2026 | 1,545.00 | 1,565.40 | 1,541.75 | 1,551.35 | 1,530.10 | 0.26% | 549 |
| Jun 15, 2026 | 1,536.60 | 1,578.55 | 1,536.55 | 1,547.35 | 1,526.15 | 1.41% | 2,196 |
| Jun 12, 2026 | 1,487.00 | 1,536.65 | 1,478.90 | 1,525.85 | 1,504.95 | 3.68% | 920 |