LGB Forge Limited (BOM:533007)
India · Delayed Price · Currency is INR 5.98
-0.31 (-4.93%)
At close: Jul 8, 2026
LGB Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5.90 | 5.90 | 5.69 | 5.69 | 5.69 | -4.85% | 100,447 |
| Jul 8, 2026 | 5.98 | 6.20 | 5.98 | 5.98 | 5.98 | -4.93% | 163,671 |
| Jul 7, 2026 | 6.41 | 6.41 | 6.15 | 6.29 | 6.29 | 2.95% | 410,346 |
| Jul 6, 2026 | 6.11 | 6.11 | 5.53 | 6.11 | 6.11 | 4.98% | 600,865 |
| Jul 3, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 4.86% | 148,566 |
| Jul 2, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 4.91% | 65,885 |
| Jul 1, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 4.96% | 73,006 |
| Jun 30, 2026 | 4.88 | 5.04 | 4.88 | 5.04 | 5.04 | 5.00% | 305,558 |
| Jun 29, 2026 | 4.83 | 4.95 | 4.72 | 4.80 | 4.80 | 0.84% | 291,920 |
| Jun 25, 2026 | 4.83 | 4.86 | 4.72 | 4.76 | 4.76 | - | 195,369 |
| Jun 24, 2026 | 4.83 | 4.89 | 4.71 | 4.76 | 4.76 | -0.42% | 330,699 |
| Jun 23, 2026 | 4.85 | 5.05 | 4.75 | 4.78 | 4.78 | -0.62% | 864,290 |
| Jun 22, 2026 | 4.85 | 5.08 | 4.71 | 4.81 | 4.81 | -0.62% | 904,078 |
| Jun 19, 2026 | 5.08 | 5.18 | 4.79 | 4.84 | 4.84 | -3.97% | 1,327,389 |
| Jun 18, 2026 | 5.40 | 5.45 | 5.02 | 5.04 | 5.04 | -4.55% | 1,010,004 |
| Jun 17, 2026 | 5.62 | 5.62 | 5.23 | 5.28 | 5.28 | -4.00% | 553,277 |
| Jun 16, 2026 | 5.89 | 5.89 | 5.47 | 5.50 | 5.50 | -4.35% | 389,939 |
| Jun 15, 2026 | 6.22 | 6.22 | 5.70 | 5.75 | 5.75 | -4.01% | 408,887 |
| Jun 12, 2026 | 6.30 | 6.30 | 5.86 | 5.99 | 5.99 | -2.76% | 229,560 |
| Jun 11, 2026 | 6.46 | 6.60 | 6.15 | 6.16 | 6.16 | -4.79% | 182,423 |
| Jun 10, 2026 | 6.54 | 6.65 | 6.40 | 6.47 | 6.47 | -1.22% | 52,658 |
| Jun 9, 2026 | 6.55 | 6.55 | 6.31 | 6.55 | 6.55 | 1.55% | 15,227 |
| Jun 8, 2026 | 6.55 | 6.59 | 6.30 | 6.45 | 6.45 | -0.77% | 26,922 |
| Jun 5, 2026 | 6.60 | 6.68 | 6.45 | 6.50 | 6.50 | - | 47,713 |
| Jun 4, 2026 | 6.54 | 6.60 | 6.38 | 6.50 | 6.50 | 0.31% | 39,403 |
| Jun 3, 2026 | 6.76 | 6.76 | 6.30 | 6.48 | 6.48 | 0.62% | 63,414 |
| Jun 2, 2026 | 6.55 | 6.55 | 6.22 | 6.44 | 6.44 | 0.94% | 42,890 |
| Jun 1, 2026 | 6.60 | 6.65 | 6.30 | 6.38 | 6.38 | -3.33% | 70,282 |
| May 29, 2026 | 6.41 | 6.70 | 6.41 | 6.60 | 6.60 | -0.45% | 74,784 |
| May 27, 2026 | 6.62 | 6.69 | 6.54 | 6.63 | 6.63 | 0.15% | 111,745 |
| 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 |