LGT Business Connextions Limited (BOM:544489)
India · Delayed Price · Currency is INR 49.11
-2.58 (-4.99%)
At close: Mar 27, 2026
LGT Business Connextions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 51.69 | 51.69 | 49.11 | 49.11 | 49.11 | -4.99% | 10,800 |
| Mar 25, 2026 | 52.30 | 52.38 | 50.00 | 51.69 | 51.69 | 3.38% | 34,800 |
| Mar 24, 2026 | 54.95 | 54.95 | 49.77 | 50.00 | 50.00 | -4.51% | 18,000 |
| Mar 23, 2026 | 52.34 | 52.36 | 52.33 | 52.36 | 52.36 | 4.99% | 12,000 |
| Mar 20, 2026 | 49.80 | 49.87 | 48.50 | 49.87 | 49.87 | 4.99% | 24,000 |
| Mar 19, 2026 | 47.25 | 47.50 | 47.25 | 47.50 | 47.50 | -4.35% | 4,800 |
| Mar 18, 2026 | 52.00 | 52.00 | 49.66 | 49.66 | 49.66 | -3.23% | 6,000 |
| Mar 17, 2026 | 54.02 | 54.02 | 51.32 | 51.32 | 51.32 | -5.00% | 4,800 |
| Mar 13, 2026 | 55.00 | 55.00 | 54.02 | 54.02 | 54.02 | -4.99% | 3,600 |
| Mar 12, 2026 | 57.78 | 57.78 | 56.86 | 56.86 | 56.86 | -5.00% | 2,400 |
| Mar 10, 2026 | 60.10 | 60.10 | 59.85 | 59.85 | 59.85 | 4.54% | 2,400 |
| Mar 9, 2026 | 55.76 | 57.50 | 55.76 | 57.25 | 57.25 | 2.65% | 12,000 |
| Mar 6, 2026 | 60.95 | 60.95 | 55.77 | 55.77 | 55.77 | -4.99% | 2,400 |
| Mar 5, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 4.69% | 1,200 |
| Mar 4, 2026 | 56.07 | 58.33 | 56.07 | 56.07 | 56.07 | -5.00% | 30,000 |
| Mar 2, 2026 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | -4.99% | 1,200 |
| Feb 27, 2026 | 62.12 | 62.12 | 61.85 | 62.12 | 62.12 | 2.00% | 16,800 |
| Feb 26, 2026 | 58.55 | 60.95 | 58.55 | 60.90 | 60.90 | 4.01% | 9,600 |
| Feb 25, 2026 | 57.15 | 58.55 | 57.15 | 58.55 | 58.55 | 2.45% | 3,600 |
| Feb 24, 2026 | 57.45 | 57.45 | 57.15 | 57.15 | 57.15 | 3.91% | 9,600 |
| Feb 23, 2026 | 57.45 | 57.45 | 55.00 | 55.00 | 55.00 | -0.33% | 2,400 |
| Feb 20, 2026 | 55.40 | 55.40 | 52.70 | 55.18 | 55.18 | -0.40% | 9,600 |
| Feb 18, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - | 1,200 |
| Feb 17, 2026 | 55.85 | 55.85 | 55.40 | 55.40 | 55.40 | 2.78% | 3,600 |
| Feb 13, 2026 | 52.00 | 53.90 | 51.03 | 53.90 | 53.90 | 0.35% | 4,800 |
| Feb 12, 2026 | 53.70 | 54.00 | 53.70 | 53.71 | 53.71 | -4.80% | 4,800 |
| Feb 11, 2026 | 59.67 | 59.67 | 56.42 | 56.42 | 56.42 | -4.98% | 8,400 |
| Feb 10, 2026 | 60.00 | 60.00 | 59.09 | 59.38 | 59.38 | -4.53% | 3,600 |
| Feb 9, 2026 | 62.49 | 62.49 | 57.04 | 62.20 | 62.20 | 3.67% | 7,200 |
| Feb 6, 2026 | 58.93 | 60.00 | 58.93 | 60.00 | 60.00 | -3.27% | 4,800 |
| Feb 5, 2026 | 63.04 | 63.04 | 62.03 | 62.03 | 62.03 | -4.99% | 6,000 |
| Feb 4, 2026 | 66.00 | 66.00 | 62.66 | 65.29 | 65.29 | -1.00% | 14,400 |
| Feb 3, 2026 | 65.05 | 65.95 | 62.00 | 65.95 | 65.95 | 4.93% | 28,800 |
| Feb 2, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 4.94% | 8,400 |
| Feb 1, 2026 | 59.85 | 59.89 | 59.85 | 59.89 | 59.89 | 5.00% | 6,000 |
| Jan 30, 2026 | 51.87 | 57.20 | 51.86 | 57.04 | 57.04 | 4.51% | 22,800 |
| Jan 29, 2026 | 54.58 | 55.00 | 54.58 | 54.58 | 54.58 | -5.00% | 9,600 |
| Jan 28, 2026 | 60.47 | 60.47 | 57.45 | 57.45 | 57.45 | -4.99% | 12,000 |
| Jan 27, 2026 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | -5.00% | 10,800 |
| Jan 23, 2026 | 63.75 | 68.45 | 63.65 | 63.65 | 63.65 | -5.00% | 16,800 |
| Jan 22, 2026 | 66.93 | 70.40 | 66.93 | 67.00 | 67.00 | -4.90% | 8,400 |
| Jan 21, 2026 | 67.45 | 70.45 | 67.45 | 70.45 | 70.45 | -0.76% | 6,000 |
| Jan 20, 2026 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | 4.40% | 1,200 |
| Jan 19, 2026 | 71.00 | 71.00 | 67.48 | 68.00 | 68.00 | -4.23% | 6,000 |
| Jan 16, 2026 | 69.50 | 71.00 | 69.50 | 71.00 | 71.00 | -2.94% | 6,000 |
| Jan 14, 2026 | 66.55 | 73.40 | 66.55 | 73.15 | 73.15 | 4.43% | 21,600 |
| Jan 13, 2026 | 70.11 | 70.11 | 68.02 | 70.05 | 70.05 | -2.08% | 6,000 |
| Jan 12, 2026 | 75.90 | 75.90 | 71.52 | 71.54 | 71.54 | -3.74% | 4,800 |
| Jan 8, 2026 | 78.40 | 78.40 | 73.00 | 74.32 | 74.32 | -1.56% | 8,400 |
| Jan 7, 2026 | 75.55 | 78.00 | 75.50 | 75.50 | 75.50 | -4.91% | 3,600 |