LG Electronics India Limited (BOM:544576)
India · Delayed Price · Currency is INR 1,523.90
-1.90 (-0.12%)
At close: May 29, 2026
BOM:544576 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,527.10 | 1,527.15 | 1,500.00 | 1,523.90 | 1,523.90 | -0.12% | 15,446 |
| May 27, 2026 | 1,519.90 | 1,534.75 | 1,516.60 | 1,525.80 | 1,525.80 | 0.53% | 18,286 |
| May 26, 2026 | 1,544.45 | 1,544.45 | 1,513.25 | 1,517.70 | 1,517.70 | -1.08% | 320,704 |
| May 25, 2026 | 1,499.85 | 1,549.10 | 1,499.85 | 1,534.20 | 1,534.20 | 2.98% | 53,546 |
| May 22, 2026 | 1,475.70 | 1,499.90 | 1,462.65 | 1,489.75 | 1,489.75 | -2.68% | 277,983 |
| May 21, 2026 | 1,534.50 | 1,544.00 | 1,523.25 | 1,530.85 | 1,530.85 | 0.42% | 29,921 |
| May 20, 2026 | 1,505.35 | 1,536.90 | 1,499.25 | 1,524.40 | 1,524.40 | 0.78% | 26,169 |
| May 19, 2026 | 1,522.00 | 1,544.30 | 1,503.40 | 1,512.55 | 1,512.55 | -0.85% | 22,785 |
| May 18, 2026 | 1,558.95 | 1,558.95 | 1,520.00 | 1,525.55 | 1,525.55 | -3.43% | 18,302 |
| May 15, 2026 | 1,551.00 | 1,610.00 | 1,551.00 | 1,579.75 | 1,579.75 | 0.84% | 59,983 |
| May 14, 2026 | 1,521.45 | 1,577.20 | 1,506.05 | 1,566.60 | 1,566.60 | 2.61% | 54,444 |
| May 13, 2026 | 1,492.15 | 1,535.00 | 1,483.80 | 1,526.75 | 1,526.75 | 2.25% | 17,339 |
| May 12, 2026 | 1,495.15 | 1,513.05 | 1,480.00 | 1,493.15 | 1,493.15 | 0.18% | 33,107 |
| May 11, 2026 | 1,504.90 | 1,504.90 | 1,479.00 | 1,490.45 | 1,490.45 | -0.98% | 19,327 |
| May 8, 2026 | 1,545.65 | 1,553.40 | 1,498.00 | 1,505.15 | 1,505.15 | -2.43% | 76,032 |
| May 7, 2026 | 1,570.00 | 1,573.45 | 1,537.30 | 1,542.65 | 1,542.65 | -1.63% | 76,687 |
| May 6, 2026 | 1,566.30 | 1,587.00 | 1,545.00 | 1,568.15 | 1,568.15 | 0.77% | 85,417 |
| May 5, 2026 | 1,569.65 | 1,586.85 | 1,548.65 | 1,556.10 | 1,556.10 | -1.49% | 35,844 |
| May 4, 2026 | 1,600.85 | 1,615.00 | 1,571.55 | 1,579.60 | 1,579.60 | -0.65% | 13,709 |
| Apr 30, 2026 | 1,620.00 | 1,620.00 | 1,584.50 | 1,589.90 | 1,589.90 | -2.22% | 79,085 |
| Apr 29, 2026 | 1,635.75 | 1,635.75 | 1,609.55 | 1,626.00 | 1,626.00 | 1.10% | 12,459 |
| Apr 28, 2026 | 1,600.40 | 1,634.05 | 1,580.70 | 1,608.25 | 1,608.25 | 0.10% | 45,812 |
| Apr 27, 2026 | 1,590.35 | 1,651.00 | 1,589.65 | 1,606.65 | 1,606.65 | 1.78% | 112,689 |
| Apr 24, 2026 | 1,566.70 | 1,584.00 | 1,525.50 | 1,578.50 | 1,578.50 | 1.92% | 128,031 |
| Apr 23, 2026 | 1,610.65 | 1,610.65 | 1,540.00 | 1,548.80 | 1,548.80 | -3.84% | 57,113 |
| Apr 22, 2026 | 1,600.05 | 1,661.95 | 1,597.00 | 1,610.65 | 1,610.65 | -0.21% | 235,741 |
| Apr 21, 2026 | 1,604.30 | 1,654.55 | 1,581.15 | 1,614.00 | 1,614.00 | 1.28% | 177,387 |
| Apr 20, 2026 | 1,551.60 | 1,597.60 | 1,551.60 | 1,593.55 | 1,593.55 | 0.96% | 46,663 |
| Apr 17, 2026 | 1,536.50 | 1,586.30 | 1,536.50 | 1,578.40 | 1,578.40 | 1.75% | 93,614 |
| Apr 16, 2026 | 1,555.15 | 1,558.00 | 1,513.00 | 1,551.20 | 1,551.20 | 0.91% | 247,237 |
| Apr 15, 2026 | 1,519.85 | 1,630.80 | 1,515.00 | 1,537.15 | 1,537.15 | 2.48% | 371,710 |
| Apr 13, 2026 | 1,432.65 | 1,511.00 | 1,432.65 | 1,500.00 | 1,500.00 | 1.58% | 443,431 |
| Apr 10, 2026 | 1,446.70 | 1,484.85 | 1,437.60 | 1,476.60 | 1,476.60 | 3.27% | 288,652 |
| Apr 9, 2026 | 1,429.45 | 1,448.15 | 1,418.00 | 1,429.85 | 1,429.85 | -0.02% | 112,020 |
| Apr 8, 2026 | 1,426.85 | 1,447.00 | 1,407.75 | 1,430.10 | 1,430.10 | 3.67% | 107,118 |
| Apr 7, 2026 | 1,379.60 | 1,400.80 | 1,360.00 | 1,379.50 | 1,379.50 | 0.07% | 24,149 |
| Apr 6, 2026 | 1,342.10 | 1,406.30 | 1,312.60 | 1,378.50 | 1,378.50 | 4.59% | 117,204 |
| Apr 2, 2026 | 1,386.85 | 1,386.85 | 1,304.20 | 1,318.05 | 1,318.05 | -4.98% | 401,429 |
| Apr 1, 2026 | 1,450.00 | 1,468.35 | 1,381.00 | 1,387.10 | 1,387.10 | -3.76% | 112,238 |
| Mar 30, 2026 | 1,485.05 | 1,505.40 | 1,416.00 | 1,441.35 | 1,441.35 | -6.27% | 366,545 |
| 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 |