LG Electronics India Limited (BOM:544576)
India · Delayed Price · Currency is INR 1,441.35
-96.50 (-6.27%)
At close: Mar 30, 2026
BOM:544576 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,503.75 | 1,574.05 | 1,471.60 | 1,537.85 | 1,537.85 | 1.78% | 148,877 |
| Mar 25, 2026 | 1,503.35 | 1,531.20 | 1,495.00 | 1,510.95 | 1,510.95 | 1.62% | 39,872 |
| Mar 24, 2026 | 1,521.70 | 1,521.70 | 1,470.40 | 1,486.90 | 1,486.90 | 0.28% | 189,559 |
| Mar 23, 2026 | 1,530.20 | 1,543.60 | 1,465.00 | 1,482.80 | 1,482.80 | -4.92% | 254,329 |
| Mar 20, 2026 | 1,534.45 | 1,565.90 | 1,534.45 | 1,559.55 | 1,559.55 | 2.15% | 918,110 |
| Mar 19, 2026 | 1,552.15 | 1,571.60 | 1,521.50 | 1,526.80 | 1,526.80 | -3.39% | 222,895 |
| Mar 18, 2026 | 1,579.00 | 1,596.80 | 1,574.00 | 1,580.35 | 1,580.35 | 1.07% | 13,395 |
| Mar 17, 2026 | 1,546.05 | 1,583.00 | 1,544.00 | 1,563.55 | 1,563.55 | 1.51% | 27,473 |
| Mar 16, 2026 | 1,540.65 | 1,569.50 | 1,522.00 | 1,540.30 | 1,540.30 | -1.27% | 133,833 |
| Mar 13, 2026 | 1,574.25 | 1,581.25 | 1,537.05 | 1,560.05 | 1,560.05 | -0.93% | 222,823 |
| Mar 12, 2026 | 1,571.25 | 1,584.75 | 1,554.00 | 1,574.75 | 1,574.75 | -1.10% | 17,618 |
| Mar 11, 2026 | 1,568.25 | 1,611.85 | 1,558.00 | 1,592.30 | 1,592.30 | 1.22% | 47,916 |
| Mar 10, 2026 | 1,550.00 | 1,589.00 | 1,541.00 | 1,573.10 | 1,573.10 | 2.59% | 15,501 |
| Mar 9, 2026 | 1,551.45 | 1,552.00 | 1,512.05 | 1,533.45 | 1,533.45 | -2.93% | 42,055 |
| Mar 6, 2026 | 1,570.05 | 1,609.00 | 1,570.05 | 1,579.75 | 1,579.75 | -0.01% | 39,988 |
| Mar 5, 2026 | 1,555.60 | 1,592.00 | 1,555.60 | 1,579.90 | 1,579.90 | 2.02% | 244,208 |
| Mar 4, 2026 | 1,561.55 | 1,602.00 | 1,542.00 | 1,548.55 | 1,548.55 | -2.73% | 44,588 |
| Mar 2, 2026 | 1,500.00 | 1,594.55 | 1,500.00 | 1,591.95 | 1,591.95 | 0.24% | 35,349 |
| Feb 27, 2026 | 1,558.65 | 1,595.00 | 1,552.20 | 1,588.10 | 1,588.10 | 1.89% | 25,432 |
| Feb 26, 2026 | 1,560.65 | 1,574.75 | 1,550.45 | 1,558.70 | 1,558.70 | -0.61% | 22,853 |
| Feb 25, 2026 | 1,561.65 | 1,583.00 | 1,541.40 | 1,568.20 | 1,568.20 | 0.01% | 23,105 |
| Feb 24, 2026 | 1,555.05 | 1,575.00 | 1,548.95 | 1,568.00 | 1,568.00 | 0.69% | 22,199 |
| Feb 23, 2026 | 1,545.25 | 1,567.60 | 1,541.65 | 1,557.20 | 1,557.20 | 0.57% | 17,723 |
| Feb 20, 2026 | 1,540.10 | 1,567.25 | 1,532.00 | 1,548.40 | 1,548.40 | 0.15% | 11,660 |
| Feb 19, 2026 | 1,550.95 | 1,575.90 | 1,538.50 | 1,546.10 | 1,546.10 | -0.96% | 16,411 |
| Feb 18, 2026 | 1,578.45 | 1,578.45 | 1,540.00 | 1,561.15 | 1,561.15 | 0.64% | 40,942 |
| Feb 17, 2026 | 1,516.05 | 1,558.60 | 1,476.65 | 1,551.15 | 1,551.15 | 2.36% | 35,667 |
| Feb 16, 2026 | 1,492.45 | 1,528.00 | 1,492.45 | 1,515.45 | 1,515.45 | 0.26% | 35,524 |
| Feb 13, 2026 | 1,460.10 | 1,531.85 | 1,460.10 | 1,511.50 | 1,511.50 | 2.82% | 112,307 |
| Feb 12, 2026 | 1,421.05 | 1,492.95 | 1,394.25 | 1,470.10 | 1,470.10 | -3.17% | 178,721 |
| Feb 11, 2026 | 1,569.35 | 1,569.35 | 1,510.65 | 1,518.15 | 1,518.15 | -1.50% | 23,881 |
| Feb 10, 2026 | 1,525.30 | 1,566.00 | 1,515.05 | 1,541.25 | 1,541.25 | 1.29% | 70,513 |
| Feb 9, 2026 | 1,492.20 | 1,525.00 | 1,492.20 | 1,521.65 | 1,521.65 | 1.33% | 21,280 |
| Feb 6, 2026 | 1,511.55 | 1,513.05 | 1,495.00 | 1,501.70 | 1,501.70 | -1.05% | 19,655 |
| Feb 5, 2026 | 1,526.60 | 1,526.60 | 1,493.00 | 1,517.60 | 1,517.60 | -0.59% | 24,546 |
| Feb 4, 2026 | 1,480.10 | 1,534.45 | 1,480.10 | 1,526.60 | 1,526.60 | 2.00% | 20,628 |
| Feb 3, 2026 | 1,470.30 | 1,515.00 | 1,456.05 | 1,496.60 | 1,496.60 | 4.31% | 195,802 |
| Feb 2, 2026 | 1,398.50 | 1,439.60 | 1,398.50 | 1,434.80 | 1,434.80 | 2.17% | 32,429 |
| Feb 1, 2026 | 1,457.65 | 1,458.00 | 1,398.00 | 1,404.30 | 1,404.30 | -3.99% | 48,049 |
| Jan 30, 2026 | 1,409.90 | 1,466.30 | 1,400.00 | 1,462.70 | 1,462.70 | 3.55% | 33,333 |
| Jan 29, 2026 | 1,401.30 | 1,428.50 | 1,398.90 | 1,412.55 | 1,412.55 | 0.18% | 50,879 |
| Jan 28, 2026 | 1,400.00 | 1,415.00 | 1,390.45 | 1,410.05 | 1,410.05 | 0.73% | 19,677 |
| Jan 27, 2026 | 1,405.85 | 1,409.00 | 1,382.55 | 1,399.90 | 1,399.90 | - | 13,248 |
| Jan 23, 2026 | 1,380.55 | 1,407.00 | 1,379.75 | 1,399.85 | 1,399.85 | 1.58% | 48,329 |
| Jan 22, 2026 | 1,375.20 | 1,402.00 | 1,368.05 | 1,378.10 | 1,378.10 | 0.31% | 33,070 |
| Jan 21, 2026 | 1,300.40 | 1,378.95 | 1,300.40 | 1,373.90 | 1,373.90 | 1.22% | 282,531 |
| Jan 20, 2026 | 1,369.50 | 1,371.90 | 1,340.05 | 1,357.30 | 1,357.30 | -0.99% | 257,489 |
| Jan 19, 2026 | 1,385.90 | 1,385.90 | 1,364.25 | 1,370.85 | 1,370.85 | -1.19% | 22,189 |
| Jan 16, 2026 | 1,393.25 | 1,396.15 | 1,375.00 | 1,387.35 | 1,387.35 | -0.38% | 51,134 |
| Jan 14, 2026 | 1,401.60 | 1,401.60 | 1,387.05 | 1,392.70 | 1,392.70 | -0.43% | 36,660 |