LGB Forge Limited (BOM:533007)
India · Delayed Price · Currency is INR 5.82
+0.04 (0.69%)
At close: Aug 21, 2026
LGB Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 5.90 | 5.93 | 5.60 | 5.71 | 5.71 | 0.18% | 257,057 |
| Aug 10, 2026 | 5.52 | 5.83 | 5.50 | 5.70 | 5.70 | 1.06% | 208,973 |
| Aug 7, 2026 | 5.60 | 5.75 | 5.55 | 5.64 | 5.64 | 1.26% | 33,540 |
| Aug 6, 2026 | 5.65 | 5.85 | 5.54 | 5.57 | 5.57 | -0.18% | 109,775 |
| Aug 5, 2026 | 5.75 | 5.75 | 5.55 | 5.58 | 5.58 | -2.11% | 87,296 |
| Aug 4, 2026 | 5.79 | 5.79 | 5.50 | 5.70 | 5.70 | - | 60,348 |
| Aug 3, 2026 | 5.63 | 5.73 | 5.50 | 5.70 | 5.70 | 3.64% | 73,262 |
| Jul 31, 2026 | 5.56 | 5.68 | 5.46 | 5.50 | 5.50 | -0.90% | 24,976 |
| Jul 30, 2026 | 5.64 | 5.68 | 5.35 | 5.55 | 5.55 | - | 83,122 |
| Jul 29, 2026 | 5.64 | 5.75 | 5.53 | 5.55 | 5.55 | -1.60% | 59,755 |
| Jul 28, 2026 | 5.65 | 5.74 | 5.55 | 5.64 | 5.64 | -0.18% | 33,438 |
| Jul 27, 2026 | 5.72 | 5.72 | 5.51 | 5.65 | 5.65 | 0.71% | 47,067 |
| Jul 24, 2026 | 5.79 | 5.79 | 5.49 | 5.61 | 5.61 | -2.26% | 87,473 |
| Jul 23, 2026 | 5.85 | 5.85 | 5.59 | 5.74 | 5.74 | 0.70% | 45,590 |
| Jul 22, 2026 | 5.94 | 5.94 | 5.53 | 5.70 | 5.70 | -2.06% | 77,145 |
| Jul 21, 2026 | 5.80 | 5.98 | 5.70 | 5.82 | 5.82 | 1.93% | 103,331 |
| Jul 20, 2026 | 5.79 | 5.79 | 5.63 | 5.71 | 5.71 | 1.42% | 25,918 |
| Jul 17, 2026 | 5.82 | 5.82 | 5.58 | 5.63 | 5.63 | -0.18% | 28,275 |
| Jul 16, 2026 | 5.93 | 5.93 | 5.61 | 5.64 | 5.64 | -0.35% | 63,503 |
| Jul 15, 2026 | 5.53 | 5.69 | 5.41 | 5.66 | 5.66 | 4.43% | 98,836 |
| Jul 14, 2026 | 5.58 | 5.74 | 5.35 | 5.42 | 5.42 | -3.21% | 132,514 |
| Jul 13, 2026 | 5.84 | 5.84 | 5.59 | 5.60 | 5.60 | -1.23% | 66,429 |
| Jul 10, 2026 | 5.50 | 5.80 | 5.50 | 5.67 | 5.67 | -0.35% | 82,807 |
| 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 |