LGB Forge Limited (BOM:533007)
India · Delayed Price · Currency is INR 5.58
-0.53 (-8.67%)
At close: Mar 27, 2026
LGB Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.10 | 6.10 | 5.25 | 5.58 | 5.58 | -8.67% | 440,851 |
| Mar 25, 2026 | 6.18 | 6.18 | 6.06 | 6.11 | 6.11 | 1.66% | 129,929 |
| Mar 24, 2026 | 5.83 | 6.19 | 5.79 | 6.01 | 6.01 | 2.74% | 162,728 |
| Mar 23, 2026 | 6.10 | 6.24 | 5.77 | 5.85 | 5.85 | -4.10% | 346,847 |
| Mar 20, 2026 | 6.21 | 6.23 | 5.90 | 6.10 | 6.10 | -0.49% | 107,059 |
| Mar 19, 2026 | 6.23 | 6.49 | 5.90 | 6.13 | 6.13 | -1.13% | 205,380 |
| Mar 18, 2026 | 6.25 | 6.50 | 5.36 | 6.20 | 6.20 | 0.49% | 397,150 |
| Mar 17, 2026 | 6.08 | 6.23 | 6.00 | 6.17 | 6.17 | 1.48% | 94,639 |
| Mar 16, 2026 | 6.28 | 6.28 | 5.97 | 6.08 | 6.08 | -1.30% | 116,483 |
| Mar 13, 2026 | 6.34 | 6.58 | 6.13 | 6.16 | 6.16 | -2.84% | 67,795 |
| Mar 12, 2026 | 6.45 | 6.58 | 6.31 | 6.34 | 6.34 | -1.25% | 133,420 |
| Mar 11, 2026 | 6.30 | 6.70 | 6.30 | 6.42 | 6.42 | -2.13% | 104,856 |
| Mar 10, 2026 | 6.39 | 6.78 | 6.27 | 6.56 | 6.56 | 2.98% | 234,842 |
| Mar 9, 2026 | 6.58 | 6.58 | 6.20 | 6.37 | 6.37 | -0.47% | 58,788 |
| Mar 6, 2026 | 6.43 | 6.65 | 6.34 | 6.40 | 6.40 | -0.47% | 44,164 |
| Mar 5, 2026 | 6.50 | 6.75 | 6.31 | 6.43 | 6.43 | -1.08% | 78,367 |
| Mar 4, 2026 | 6.20 | 6.74 | 6.20 | 6.50 | 6.50 | -2.84% | 39,354 |
| Mar 2, 2026 | 6.65 | 6.99 | 6.40 | 6.69 | 6.69 | -2.19% | 69,785 |
| Feb 27, 2026 | 6.77 | 6.98 | 6.77 | 6.84 | 6.84 | 0.29% | 16,812 |
| Feb 26, 2026 | 6.93 | 6.93 | 6.70 | 6.82 | 6.82 | -1.16% | 31,934 |
| Feb 25, 2026 | 6.92 | 7.00 | 6.75 | 6.90 | 6.90 | 0.44% | 39,617 |
| Feb 24, 2026 | 6.82 | 6.95 | 6.82 | 6.87 | 6.87 | 0.29% | 34,739 |
| Feb 23, 2026 | 6.81 | 7.04 | 6.80 | 6.85 | 6.85 | -1.15% | 48,572 |
| Feb 20, 2026 | 6.98 | 7.09 | 6.56 | 6.93 | 6.93 | -0.72% | 35,204 |
| Feb 19, 2026 | 6.90 | 7.15 | 6.83 | 6.98 | 6.98 | 0.72% | 80,455 |
| Feb 18, 2026 | 6.87 | 7.18 | 6.70 | 6.93 | 6.93 | 0.58% | 52,293 |
| Feb 17, 2026 | 7.00 | 7.15 | 6.80 | 6.89 | 6.89 | -3.23% | 117,706 |
| Feb 16, 2026 | 7.46 | 7.49 | 7.08 | 7.12 | 7.12 | -6.07% | 120,557 |
| Feb 13, 2026 | 7.60 | 7.67 | 7.40 | 7.58 | 7.58 | -0.52% | 58,951 |
| Feb 12, 2026 | 7.94 | 7.99 | 7.35 | 7.62 | 7.62 | -2.43% | 90,300 |
| Feb 11, 2026 | 8.00 | 8.00 | 7.75 | 7.81 | 7.81 | 0.39% | 48,281 |
| Feb 10, 2026 | 7.26 | 8.47 | 7.26 | 7.78 | 7.78 | 5.28% | 330,559 |
| Feb 9, 2026 | 7.45 | 7.60 | 7.21 | 7.39 | 7.39 | 2.21% | 72,515 |
| Feb 6, 2026 | 7.19 | 7.60 | 6.72 | 7.23 | 7.23 | 0.70% | 169,438 |
| Feb 5, 2026 | 7.08 | 7.45 | 6.95 | 7.18 | 7.18 | 3.46% | 134,918 |
| Feb 4, 2026 | 6.58 | 7.10 | 6.50 | 6.94 | 6.94 | 5.47% | 198,571 |
| Feb 3, 2026 | 6.56 | 6.75 | 6.03 | 6.58 | 6.58 | 3.79% | 121,225 |
| Feb 2, 2026 | 6.61 | 6.75 | 6.30 | 6.34 | 6.34 | -4.08% | 78,578 |
| Feb 1, 2026 | 6.35 | 6.68 | 6.25 | 6.61 | 6.61 | 6.96% | 73,356 |
| Jan 30, 2026 | 6.30 | 6.80 | 6.00 | 6.18 | 6.18 | -3.29% | 276,060 |
| Jan 29, 2026 | 6.52 | 6.80 | 6.12 | 6.39 | 6.39 | -1.84% | 92,938 |
| Jan 28, 2026 | 6.69 | 6.79 | 6.30 | 6.51 | 6.51 | -0.31% | 144,269 |
| Jan 27, 2026 | 6.90 | 6.97 | 6.42 | 6.53 | 6.53 | -6.85% | 133,599 |
| Jan 23, 2026 | 6.90 | 7.20 | 6.90 | 7.01 | 7.01 | 1.01% | 36,604 |
| Jan 22, 2026 | 6.89 | 7.00 | 6.72 | 6.94 | 6.94 | 3.27% | 81,737 |
| Jan 21, 2026 | 6.52 | 6.89 | 6.51 | 6.72 | 6.72 | 3.23% | 76,682 |
| Jan 20, 2026 | 6.66 | 6.88 | 6.32 | 6.51 | 6.51 | -5.92% | 98,152 |
| Jan 19, 2026 | 6.96 | 7.02 | 6.80 | 6.92 | 6.92 | -0.57% | 85,285 |
| Jan 16, 2026 | 7.02 | 7.20 | 6.90 | 6.96 | 6.96 | -0.85% | 60,961 |
| Jan 14, 2026 | 7.34 | 7.35 | 6.62 | 7.02 | 7.02 | -2.50% | 166,361 |