LGT Business Connextions Limited (BOM:544489)
India · Delayed Price · Currency is INR 70.45
-0.54 (-0.76%)
At close: Jan 21, 2026
LGT Business Connextions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 3.12% | 1,200 |
| Jan 5, 2026 | 81.00 | 81.00 | 77.00 | 77.00 | 77.00 | -4.32% | 12,000 |
| Jan 2, 2026 | 80.70 | 81.50 | 76.95 | 80.48 | 80.48 | -0.61% | 28,800 |
| Jan 1, 2026 | 82.00 | 82.00 | 78.50 | 80.97 | 80.97 | 0.02% | 12,000 |
| Dec 31, 2025 | 83.90 | 83.90 | 79.10 | 80.95 | 80.95 | -2.35% | 33,600 |
| Dec 30, 2025 | 84.98 | 84.98 | 78.98 | 82.90 | 82.90 | 1.09% | 16,800 |
| Dec 29, 2025 | 80.95 | 82.80 | 76.91 | 82.01 | 82.01 | 1.31% | 73,200 |
| Dec 26, 2025 | 83.00 | 83.00 | 79.00 | 80.95 | 80.95 | 0.73% | 18,000 |
| Dec 24, 2025 | 83.00 | 83.00 | 78.00 | 80.36 | 80.36 | -0.48% | 30,000 |
| Dec 23, 2025 | 80.00 | 83.00 | 80.00 | 80.75 | 80.75 | 1.38% | 49,200 |
| Dec 22, 2025 | 83.25 | 85.50 | 79.19 | 79.65 | 79.65 | -4.44% | 152,400 |
| Dec 19, 2025 | 75.45 | 83.35 | 75.43 | 83.35 | 83.35 | 4.99% | 81,600 |
| Dec 18, 2025 | 83.00 | 83.90 | 79.26 | 79.39 | 79.39 | -4.84% | 82,800 |
| Dec 17, 2025 | 80.57 | 84.05 | 78.20 | 83.43 | 83.43 | 1.48% | 126,000 |
| Dec 16, 2025 | 81.00 | 82.22 | 75.20 | 82.21 | 82.21 | 4.98% | 217,200 |
| Dec 15, 2025 | 72.79 | 78.31 | 72.79 | 78.31 | 78.31 | 4.99% | 86,400 |
| Dec 12, 2025 | 78.51 | 80.20 | 74.59 | 74.59 | 74.59 | -4.99% | 262,800 |
| Dec 11, 2025 | 77.90 | 78.51 | 76.05 | 78.51 | 78.51 | 4.99% | 398,400 |
| Dec 10, 2025 | 73.40 | 74.78 | 72.40 | 74.78 | 74.78 | 5.00% | 208,800 |
| Dec 9, 2025 | 66.00 | 71.22 | 66.00 | 71.22 | 71.22 | 9.99% | 244,800 |
| Dec 8, 2025 | 64.75 | 64.75 | 59.56 | 64.75 | 64.75 | 9.99% | 172,800 |
| Dec 5, 2025 | 53.51 | 58.87 | 53.51 | 58.87 | 58.87 | 10.00% | 157,200 |
| Dec 4, 2025 | 52.00 | 53.52 | 52.00 | 53.52 | 53.52 | 4.98% | 99,600 |
| Dec 3, 2025 | 49.25 | 50.99 | 49.25 | 50.98 | 50.98 | -1.66% | 38,400 |
| Dec 2, 2025 | 54.47 | 54.47 | 49.30 | 51.84 | 51.84 | -0.08% | 145,200 |
| Dec 1, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 5.00% | 14,400 |
| Nov 28, 2025 | 47.00 | 49.41 | 47.00 | 49.41 | 49.41 | 4.99% | 63,600 |
| Nov 27, 2025 | 50.68 | 50.68 | 45.86 | 47.06 | 47.06 | -2.51% | 175,200 |
| Nov 26, 2025 | 49.20 | 49.20 | 48.27 | 48.27 | 48.27 | -5.00% | 28,800 |
| Nov 25, 2025 | 51.55 | 51.63 | 50.81 | 50.81 | 50.81 | -4.99% | 13,200 |
| Nov 24, 2025 | 55.00 | 56.00 | 53.20 | 53.48 | 53.48 | -4.50% | 9,600 |
| Nov 21, 2025 | 58.03 | 58.03 | 56.00 | 56.00 | 56.00 | 1.32% | 4,800 |
| Nov 20, 2025 | 56.70 | 56.70 | 55.00 | 55.27 | 55.27 | 2.35% | 30,000 |
| Nov 19, 2025 | 53.55 | 56.00 | 53.00 | 54.00 | 54.00 | 0.93% | 24,000 |
| Nov 18, 2025 | 50.50 | 53.55 | 50.00 | 53.50 | 53.50 | 4.90% | 44,400 |
| Nov 17, 2025 | 49.10 | 51.50 | 49.10 | 51.00 | 51.00 | -1.32% | 7,200 |
| Nov 14, 2025 | 52.20 | 52.20 | 51.68 | 51.68 | 51.68 | -5.00% | 27,600 |
| Nov 13, 2025 | 54.60 | 54.60 | 51.00 | 54.40 | 54.40 | 4.62% | 43,200 |
| Nov 12, 2025 | 51.00 | 52.95 | 51.00 | 52.00 | 52.00 | 1.96% | 16,800 |
| Nov 11, 2025 | 49.05 | 51.00 | 49.05 | 51.00 | 51.00 | 4.12% | 15,600 |