LGB Forge Limited (BOM:533007)
India · Delayed Price · Currency is INR 9.80
-0.08 (-0.81%)
At close: Aug 22, 2025
LGB Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.10 | 10.10 | 9.75 | 9.80 | 9.80 | -0.81% | 39,719 |
| Aug 21, 2025 | 9.70 | 10.10 | 9.70 | 9.88 | 9.88 | 0.51% | 57,011 |
| Aug 20, 2025 | 9.90 | 10.05 | 9.80 | 9.83 | 9.83 | - | 38,259 |
| Aug 19, 2025 | 9.90 | 10.17 | 9.80 | 9.83 | 9.83 | -0.71% | 71,593 |
| Aug 18, 2025 | 9.96 | 10.20 | 9.90 | 9.90 | 9.90 | -0.60% | 37,093 |
| Aug 14, 2025 | 9.99 | 10.00 | 9.90 | 9.96 | 9.96 | -0.30% | 19,713 |
| Aug 13, 2025 | 9.90 | 10.18 | 9.90 | 9.99 | 9.99 | 0.60% | 40,344 |
| Aug 12, 2025 | 10.00 | 10.14 | 9.80 | 9.93 | 9.93 | -0.60% | 47,612 |
| Aug 11, 2025 | 10.20 | 10.20 | 9.63 | 9.99 | 9.99 | -0.70% | 59,286 |
| Aug 8, 2025 | 10.44 | 10.44 | 10.02 | 10.06 | 10.06 | -0.79% | 61,306 |
| Aug 7, 2025 | 9.99 | 10.70 | 9.99 | 10.14 | 10.14 | -0.98% | 115,960 |
| Aug 6, 2025 | 10.21 | 10.58 | 10.00 | 10.24 | 10.24 | -0.78% | 39,734 |
| Aug 5, 2025 | 10.48 | 10.75 | 10.26 | 10.32 | 10.32 | -1.53% | 89,965 |
| Aug 4, 2025 | 10.40 | 10.79 | 10.29 | 10.48 | 10.48 | 0.38% | 110,493 |
| Aug 1, 2025 | 10.68 | 11.00 | 10.35 | 10.44 | 10.44 | -2.43% | 78,177 |
| Jul 31, 2025 | 10.29 | 10.88 | 10.29 | 10.70 | 10.70 | 3.18% | 269,895 |
| Jul 30, 2025 | 10.40 | 10.60 | 10.30 | 10.37 | 10.37 | -0.58% | 102,156 |
| Jul 29, 2025 | 10.85 | 10.85 | 10.29 | 10.43 | 10.43 | -2.34% | 54,636 |
| Jul 28, 2025 | 10.74 | 10.85 | 10.35 | 10.68 | 10.68 | -0.56% | 21,604 |
| Jul 25, 2025 | 11.00 | 11.00 | 10.50 | 10.74 | 10.74 | -0.92% | 33,321 |
| Jul 24, 2025 | 10.72 | 10.95 | 10.72 | 10.84 | 10.84 | 1.12% | 14,941 |
| Jul 23, 2025 | 11.50 | 11.50 | 10.70 | 10.72 | 10.72 | -3.51% | 90,368 |
| Jul 22, 2025 | 11.20 | 11.20 | 10.91 | 11.11 | 11.11 | 0.18% | 24,354 |
| Jul 21, 2025 | 11.25 | 11.25 | 10.80 | 11.09 | 11.09 | 1.00% | 53,015 |
| Jul 18, 2025 | 11.19 | 11.19 | 10.80 | 10.98 | 10.98 | 0.27% | 45,189 |
| Jul 17, 2025 | 10.75 | 11.25 | 10.75 | 10.95 | 10.95 | -0.18% | 53,058 |
| Jul 16, 2025 | 11.00 | 11.00 | 10.71 | 10.97 | 10.97 | 1.86% | 61,865 |
| Jul 15, 2025 | 10.90 | 11.00 | 10.60 | 10.77 | 10.77 | -0.28% | 37,164 |
| Jul 14, 2025 | 10.29 | 11.00 | 10.29 | 10.80 | 10.80 | 0.84% | 63,961 |
| Jul 11, 2025 | 10.80 | 11.00 | 10.60 | 10.71 | 10.71 | -1.11% | 24,816 |
| Jul 10, 2025 | 10.90 | 11.19 | 10.75 | 10.83 | 10.83 | -1.28% | 68,477 |
| Jul 9, 2025 | 11.26 | 11.30 | 10.70 | 10.97 | 10.97 | -2.58% | 41,331 |
| Jul 8, 2025 | 11.30 | 11.30 | 11.01 | 11.26 | 11.26 | 0.09% | 38,395 |
| Jul 7, 2025 | 11.00 | 11.30 | 11.00 | 11.25 | 11.25 | 0.54% | 37,700 |
| Jul 4, 2025 | 11.29 | 11.30 | 11.00 | 11.19 | 11.19 | 0.27% | 62,606 |
| Jul 3, 2025 | 11.10 | 11.35 | 11.07 | 11.16 | 11.16 | 0.81% | 31,563 |
| Jul 2, 2025 | 11.40 | 11.40 | 11.00 | 11.07 | 11.07 | -1.16% | 34,846 |
| Jul 1, 2025 | 11.11 | 11.65 | 11.01 | 11.20 | 11.20 | -1.15% | 44,634 |
| Jun 30, 2025 | 11.39 | 11.39 | 10.96 | 11.33 | 11.33 | 1.07% | 49,616 |
| Jun 27, 2025 | 11.70 | 11.80 | 11.10 | 11.21 | 11.21 | -3.36% | 75,174 |
| Jun 26, 2025 | 11.04 | 11.60 | 11.04 | 11.60 | 11.60 | 4.98% | 96,253 |
| Jun 25, 2025 | 11.00 | 11.27 | 11.00 | 11.05 | 11.05 | -2.21% | 108,209 |
| Jun 24, 2025 | 11.27 | 11.48 | 11.07 | 11.30 | 11.30 | 0.27% | 20,192 |
| Jun 23, 2025 | 11.00 | 11.34 | 10.52 | 11.27 | 11.27 | 1.90% | 45,939 |
| Jun 20, 2025 | 10.78 | 11.25 | 10.78 | 11.06 | 11.06 | 0.36% | 20,413 |
| Jun 19, 2025 | 11.00 | 11.30 | 10.92 | 11.02 | 11.02 | -2.48% | 51,561 |
| Jun 18, 2025 | 11.36 | 11.70 | 11.08 | 11.30 | 11.30 | -2.25% | 45,211 |
| Jun 17, 2025 | 11.65 | 12.00 | 11.50 | 11.56 | 11.56 | -1.95% | 27,039 |
| Jun 16, 2025 | 11.94 | 12.25 | 11.55 | 11.79 | 11.79 | -1.26% | 65,678 |
| Jun 13, 2025 | 11.58 | 11.99 | 11.44 | 11.94 | 11.94 | 2.14% | 34,934 |