LGB Forge Limited (BOM:533007)
India · Delayed Price · Currency is INR 4.730
-0.150 (-3.07%)
At close: Oct 23, 2026
LGB Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.98 | 5.04 | 4.70 | 4.73 | 4.73 | -3.07% | 102,194 |
| Oct 22, 2026 | 4.86 | 4.99 | 4.78 | 4.88 | 4.88 | 0.21% | 72,981 |
| Oct 21, 2026 | 4.93 | 5.00 | 4.80 | 4.87 | 4.87 | -1.22% | 91,041 |
| Oct 19, 2026 | 5.05 | 5.12 | 4.83 | 4.93 | 4.93 | -1.00% | 46,850 |
| Oct 16, 2026 | 4.95 | 5.14 | 4.90 | 4.98 | 4.98 | 0.61% | 80,929 |
| Oct 15, 2026 | 5.25 | 5.25 | 4.92 | 4.95 | 4.95 | -1.00% | 117,088 |
| Oct 14, 2026 | 4.85 | 5.01 | 4.81 | 5.00 | 5.00 | 4.60% | 267,880 |
| Oct 13, 2026 | 4.80 | 4.85 | 4.72 | 4.78 | 4.78 | -0.42% | 59,862 |
| Oct 12, 2026 | 4.92 | 4.92 | 4.62 | 4.80 | 4.80 | -0.62% | 83,018 |
| Oct 9, 2026 | 4.71 | 4.93 | 4.71 | 4.83 | 4.83 | - | 70,071 |
| Oct 8, 2026 | 4.95 | 4.95 | 4.73 | 4.83 | 4.83 | 1.47% | 110,844 |
| Oct 7, 2026 | 4.83 | 4.87 | 4.71 | 4.76 | 4.76 | 1.06% | 75,264 |
| Oct 6, 2026 | 4.84 | 4.84 | 4.65 | 4.71 | 4.71 | 0.86% | 207,498 |
| Oct 5, 2026 | 4.85 | 4.85 | 4.62 | 4.67 | 4.67 | -1.89% | 195,369 |
| Oct 1, 2026 | 5.08 | 5.10 | 4.74 | 4.76 | 4.76 | -4.42% | 300,121 |
| Sep 30, 2026 | 5.00 | 5.00 | 4.91 | 4.98 | 4.98 | -0.60% | 143,472 |
| Sep 29, 2026 | 4.96 | 5.14 | 4.96 | 5.01 | 5.01 | -0.40% | 102,216 |
| Sep 28, 2026 | 5.30 | 5.30 | 5.00 | 5.03 | 5.03 | -4.37% | 121,524 |
| Sep 25, 2026 | 5.30 | 5.30 | 5.07 | 5.26 | 5.26 | 0.19% | 88,361 |
| Sep 24, 2026 | 5.28 | 5.35 | 5.10 | 5.25 | 5.25 | -0.76% | 97,020 |
| Sep 23, 2026 | 5.29 | 5.35 | 5.19 | 5.29 | 5.29 | - | 82,144 |
| Sep 22, 2026 | 5.23 | 5.34 | 5.20 | 5.29 | 5.29 | 3.12% | 108,891 |
| Sep 21, 2026 | 5.30 | 5.50 | 5.03 | 5.13 | 5.13 | -2.10% | 237,224 |
| Sep 18, 2026 | 5.35 | 5.38 | 5.10 | 5.24 | 5.24 | -0.57% | 90,690 |
| Sep 17, 2026 | 5.35 | 5.41 | 5.11 | 5.27 | 5.27 | -1.50% | 126,837 |
| Sep 16, 2026 | 5.12 | 5.38 | 5.12 | 5.35 | 5.35 | 2.10% | 61,508 |
| Sep 15, 2026 | 5.35 | 5.42 | 5.10 | 5.24 | 5.24 | -1.13% | 82,157 |
| Sep 11, 2026 | 5.65 | 5.65 | 5.27 | 5.30 | 5.30 | -4.33% | 211,511 |
| Sep 10, 2026 | 5.86 | 5.95 | 5.49 | 5.54 | 5.54 | -3.99% | 298,193 |
| Sep 9, 2026 | 5.92 | 6.02 | 5.71 | 5.77 | 5.77 | -3.67% | 54,143 |
| Sep 8, 2026 | 6.19 | 6.40 | 5.97 | 5.99 | 5.99 | -4.62% | 107,736 |
| Sep 7, 2026 | 6.27 | 6.45 | 6.11 | 6.28 | 6.28 | 0.16% | 98,960 |
| Sep 4, 2026 | 6.30 | 6.50 | 6.20 | 6.27 | 6.27 | -2.34% | 78,240 |
| Sep 3, 2026 | 6.48 | 6.48 | 6.16 | 6.42 | 6.42 | 1.90% | 119,407 |
| Sep 2, 2026 | 6.50 | 6.50 | 6.25 | 6.30 | 6.30 | -4.11% | 166,244 |
| Sep 1, 2026 | 6.75 | 6.75 | 6.46 | 6.57 | 6.57 | -3.24% | 109,836 |
| Aug 31, 2026 | 7.10 | 7.10 | 6.51 | 6.79 | 6.79 | -0.88% | 117,210 |
| Aug 28, 2026 | 7.30 | 7.32 | 6.65 | 6.85 | 6.85 | -2.00% | 395,797 |
| Aug 27, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 4.95% | 96,619 |
| Aug 26, 2026 | 6.66 | 6.66 | 6.48 | 6.66 | 6.66 | 4.88% | 249,144 |
| Aug 25, 2026 | 6.15 | 6.35 | 6.03 | 6.35 | 6.35 | 4.96% | 200,130 |
| Aug 24, 2026 | 5.90 | 6.11 | 5.81 | 6.05 | 6.05 | 3.95% | 221,668 |
| Aug 21, 2026 | 5.80 | 5.95 | 5.70 | 5.82 | 5.82 | 0.69% | 148,437 |
| Aug 20, 2026 | 5.83 | 5.92 | 5.69 | 5.78 | 5.78 | 0.35% | 255,558 |
| Aug 19, 2026 | 5.84 | 5.84 | 5.66 | 5.76 | 5.76 | -0.35% | 81,367 |
| Aug 18, 2026 | 5.79 | 5.79 | 5.58 | 5.78 | 5.78 | 1.23% | 134,925 |
| Aug 17, 2026 | 5.80 | 5.80 | 5.60 | 5.71 | 5.71 | -1.38% | 95,059 |
| Aug 14, 2026 | 5.74 | 5.84 | 5.63 | 5.79 | 5.79 | 0.17% | 72,385 |
| Aug 13, 2026 | 5.65 | 5.86 | 5.55 | 5.78 | 5.78 | 1.58% | 183,002 |
| Aug 12, 2026 | 5.84 | 5.84 | 5.60 | 5.69 | 5.69 | -0.35% | 68,957 |