LGB Forge Limited (BOM:533007)
India · Delayed Price · Currency is INR 6.63
+0.01 (0.15%)
At close: May 27, 2026
LGB Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6.78 | 6.78 | 6.55 | 6.62 | 6.62 | -2.36% | 78,186 |
| May 25, 2026 | 6.84 | 6.84 | 6.51 | 6.78 | 6.78 | 2.42% | 65,153 |
| May 22, 2026 | 6.63 | 6.90 | 6.60 | 6.62 | 6.62 | -2.79% | 96,247 |
| May 21, 2026 | 7.00 | 7.10 | 6.66 | 6.81 | 6.81 | -2.58% | 77,507 |
| May 20, 2026 | 7.20 | 7.20 | 6.86 | 6.99 | 6.99 | 0.14% | 31,642 |
| May 19, 2026 | 6.76 | 7.09 | 6.76 | 6.98 | 6.98 | -1.83% | 81,239 |
| May 18, 2026 | 7.35 | 7.35 | 7.02 | 7.11 | 7.11 | -1.39% | 59,032 |
| May 15, 2026 | 7.45 | 7.49 | 7.20 | 7.21 | 7.21 | -2.30% | 61,941 |
| May 14, 2026 | 7.50 | 7.79 | 7.31 | 7.38 | 7.38 | -4.03% | 183,236 |
| May 13, 2026 | 7.65 | 7.85 | 7.50 | 7.69 | 7.69 | 0.52% | 84,243 |
| May 12, 2026 | 7.80 | 7.94 | 7.50 | 7.65 | 7.65 | -1.92% | 50,251 |
| May 11, 2026 | 7.80 | 7.99 | 7.51 | 7.80 | 7.80 | - | 29,736 |
| May 8, 2026 | 7.92 | 7.92 | 7.76 | 7.80 | 7.80 | -1.64% | 59,106 |
| May 7, 2026 | 8.10 | 8.10 | 7.75 | 7.93 | 7.93 | -0.38% | 53,538 |
| May 6, 2026 | 7.86 | 8.10 | 7.70 | 7.96 | 7.96 | 1.27% | 36,223 |
| May 5, 2026 | 8.00 | 8.05 | 7.53 | 7.86 | 7.86 | 0.26% | 57,110 |
| May 4, 2026 | 8.01 | 8.10 | 7.70 | 7.84 | 7.84 | -1.01% | 24,164 |
| Apr 30, 2026 | 8.09 | 8.09 | 7.65 | 7.92 | 7.92 | - | 64,493 |
| Apr 29, 2026 | 8.38 | 8.38 | 7.90 | 7.92 | 7.92 | -2.46% | 103,641 |
| Apr 28, 2026 | 7.82 | 8.24 | 7.82 | 8.12 | 8.12 | 1.50% | 95,515 |
| Apr 27, 2026 | 8.29 | 8.29 | 7.50 | 8.00 | 8.00 | 0.63% | 97,764 |
| Apr 24, 2026 | 8.35 | 8.35 | 7.91 | 7.95 | 7.95 | -0.87% | 49,284 |
| Apr 23, 2026 | 8.18 | 8.30 | 7.90 | 8.02 | 8.02 | -1.96% | 76,565 |
| Apr 22, 2026 | 7.97 | 8.45 | 7.68 | 8.18 | 8.18 | 2.38% | 119,090 |
| Apr 21, 2026 | 8.98 | 8.99 | 7.76 | 7.99 | 7.99 | -8.16% | 231,694 |
| Apr 20, 2026 | 8.35 | 9.10 | 8.35 | 8.70 | 8.70 | 5.20% | 429,504 |
| Apr 17, 2026 | 7.69 | 8.50 | 7.59 | 8.27 | 8.27 | 11.16% | 561,460 |
| Apr 16, 2026 | 6.90 | 7.65 | 6.49 | 7.44 | 7.44 | 8.45% | 295,370 |
| Apr 15, 2026 | 6.75 | 7.00 | 6.35 | 6.86 | 6.86 | 6.52% | 123,724 |
| Apr 13, 2026 | 6.33 | 6.46 | 6.07 | 6.44 | 6.44 | -0.31% | 30,057 |
| Apr 10, 2026 | 6.45 | 6.75 | 6.30 | 6.46 | 6.46 | 0.16% | 130,577 |
| Apr 9, 2026 | 6.89 | 6.89 | 6.30 | 6.45 | 6.45 | -0.62% | 140,981 |
| Apr 8, 2026 | 6.49 | 6.74 | 6.30 | 6.49 | 6.49 | 4.34% | 206,181 |
| Apr 7, 2026 | 6.24 | 6.59 | 6.10 | 6.22 | 6.22 | -0.16% | 147,102 |
| Apr 6, 2026 | 6.23 | 6.50 | 5.95 | 6.23 | 6.23 | 2.98% | 139,756 |
| Apr 2, 2026 | 6.00 | 6.66 | 5.58 | 6.05 | 6.05 | 3.77% | 326,470 |
| Apr 1, 2026 | 5.49 | 5.99 | 4.91 | 5.83 | 5.83 | 15.45% | 564,805 |
| Mar 30, 2026 | 5.84 | 5.84 | 4.80 | 5.05 | 5.05 | -9.50% | 496,135 |
| 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 |