LGB Forge Limited (BOM:533007)
India · Delayed Price · Currency is INR 6.43
-0.07 (-1.08%)
At close: Mar 5, 2026
LGB Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 7.00 | 7.50 | 7.00 | 7.20 | 7.20 | -0.55% | 75,232 |
| Jan 12, 2026 | 6.95 | 7.40 | 6.90 | 7.24 | 7.24 | 3.13% | 75,329 |
| Jan 9, 2026 | 7.51 | 7.51 | 6.93 | 7.02 | 7.02 | -4.49% | 132,853 |
| Jan 8, 2026 | 7.89 | 7.89 | 7.20 | 7.35 | 7.35 | -5.53% | 154,172 |
| Jan 7, 2026 | 7.71 | 7.97 | 7.26 | 7.78 | 7.78 | -1.02% | 140,159 |
| Jan 6, 2026 | 7.87 | 7.90 | 7.70 | 7.86 | 7.86 | 0.77% | 95,475 |
| Jan 5, 2026 | 7.98 | 7.98 | 7.71 | 7.80 | 7.80 | 0.39% | 106,367 |
| Jan 2, 2026 | 7.80 | 7.87 | 7.17 | 7.77 | 7.77 | -2.02% | 226,625 |
| Jan 1, 2026 | 7.89 | 8.13 | 7.65 | 7.93 | 7.93 | 0.51% | 92,642 |
| Dec 31, 2025 | 7.97 | 7.97 | 7.81 | 7.89 | 7.89 | - | 50,767 |
| Dec 30, 2025 | 7.78 | 8.00 | 7.78 | 7.89 | 7.89 | 0.64% | 25,607 |
| Dec 29, 2025 | 7.78 | 8.00 | 7.77 | 7.84 | 7.84 | 0.90% | 70,761 |
| Dec 26, 2025 | 8.09 | 8.50 | 7.62 | 7.77 | 7.77 | -3.48% | 141,474 |
| Dec 24, 2025 | 7.87 | 8.09 | 7.85 | 8.05 | 8.05 | 2.29% | 167,975 |
| Dec 23, 2025 | 8.11 | 8.36 | 7.70 | 7.87 | 7.87 | 1.42% | 329,238 |