L.G. Balakrishnan & Bros Limited (NSE:LGBBROSLTD)
India · Delayed Price · Currency is INR 1,861.40
-30.90 (-1.63%)
Mar 5, 2026, 3:30 PM IST
L.G. Balakrishnan & Bros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,873.00 | 1,876.70 | 1,801.00 | 1,821.10 | 1,821.10 | -3.76% | 50,159 |
| Mar 2, 2026 | 1,870.00 | 1,913.90 | 1,855.00 | 1,892.30 | 1,892.30 | -2.85% | 38,551 |
| Feb 27, 2026 | 1,920.00 | 1,956.30 | 1,902.20 | 1,947.90 | 1,947.90 | 1.02% | 56,232 |
| Feb 26, 2026 | 1,898.20 | 1,945.50 | 1,890.10 | 1,928.20 | 1,928.20 | 0.32% | 22,920 |
| Feb 25, 2026 | 1,928.50 | 1,949.50 | 1,905.40 | 1,922.00 | 1,922.00 | -0.34% | 21,629 |
| Feb 24, 2026 | 1,903.20 | 1,935.90 | 1,862.80 | 1,928.50 | 1,928.50 | 1.20% | 46,658 |
| Feb 23, 2026 | 1,850.00 | 1,924.00 | 1,846.00 | 1,905.60 | 1,905.60 | 2.92% | 32,158 |
| Feb 20, 2026 | 1,863.90 | 1,887.50 | 1,837.70 | 1,851.60 | 1,851.60 | -0.68% | 37,631 |
| Feb 19, 2026 | 1,969.00 | 1,985.00 | 1,815.00 | 1,864.20 | 1,864.20 | -4.34% | 60,965 |
| Feb 18, 2026 | 2,007.80 | 2,012.00 | 1,930.00 | 1,948.70 | 1,948.70 | -2.18% | 45,985 |
| Feb 17, 2026 | 1,913.00 | 2,007.80 | 1,907.60 | 1,992.10 | 1,992.10 | 3.61% | 56,329 |
| Feb 16, 2026 | 1,932.00 | 1,953.10 | 1,910.00 | 1,922.60 | 1,922.60 | 0.22% | 33,127 |
| Feb 13, 2026 | 2,007.80 | 2,007.80 | 1,905.10 | 1,918.40 | 1,918.40 | -4.45% | 56,775 |
| Feb 12, 2026 | 2,030.00 | 2,048.00 | 1,970.10 | 2,007.80 | 2,007.80 | 0.14% | 121,135 |
| Feb 11, 2026 | 1,849.00 | 2,026.00 | 1,845.10 | 2,004.90 | 2,004.90 | 7.66% | 367,497 |
| Feb 10, 2026 | 1,834.80 | 1,884.90 | 1,823.60 | 1,862.20 | 1,862.20 | 1.79% | 40,149 |
| Feb 9, 2026 | 1,861.50 | 1,873.00 | 1,753.80 | 1,829.40 | 1,829.40 | -2.11% | 86,090 |
| Feb 6, 2026 | 1,893.30 | 1,893.30 | 1,835.00 | 1,868.80 | 1,868.80 | -0.30% | 23,521 |
| Feb 5, 2026 | 1,838.50 | 1,901.00 | 1,818.10 | 1,874.40 | 1,874.40 | 1.02% | 28,512 |
| Feb 4, 2026 | 1,852.50 | 1,866.00 | 1,814.90 | 1,855.40 | 1,855.40 | 0.51% | 18,051 |
| Feb 3, 2026 | 1,770.00 | 1,953.00 | 1,764.80 | 1,846.00 | 1,846.00 | 8.76% | 104,692 |
| Feb 2, 2026 | 1,668.20 | 1,710.00 | 1,644.40 | 1,697.30 | 1,697.30 | 1.35% | 31,517 |
| Feb 1, 2026 | 1,696.00 | 1,727.50 | 1,650.00 | 1,674.70 | 1,674.70 | -1.96% | 8,910 |
| Jan 30, 2026 | 1,679.20 | 1,723.00 | 1,653.00 | 1,708.10 | 1,708.10 | 1.72% | 21,430 |
| Jan 29, 2026 | 1,680.50 | 1,697.00 | 1,650.50 | 1,679.20 | 1,679.20 | 0.16% | 21,627 |
| Jan 28, 2026 | 1,675.00 | 1,701.90 | 1,657.40 | 1,676.50 | 1,676.50 | 0.28% | 19,800 |
| Jan 27, 2026 | 1,695.00 | 1,698.50 | 1,620.00 | 1,671.80 | 1,671.80 | -3.36% | 88,638 |
| Jan 23, 2026 | 1,741.70 | 1,752.50 | 1,710.60 | 1,730.00 | 1,730.00 | -0.82% | 39,618 |
| Jan 22, 2026 | 1,644.90 | 1,768.00 | 1,644.90 | 1,744.30 | 1,744.30 | 6.95% | 99,363 |
| Jan 21, 2026 | 1,680.90 | 1,688.60 | 1,620.00 | 1,631.00 | 1,631.00 | -2.97% | 51,631 |
| Jan 20, 2026 | 1,784.00 | 1,788.00 | 1,665.10 | 1,680.90 | 1,680.90 | -5.75% | 90,588 |
| Jan 19, 2026 | 1,812.80 | 1,822.30 | 1,775.20 | 1,783.40 | 1,783.40 | -1.62% | 27,608 |
| Jan 16, 2026 | 1,874.70 | 1,891.70 | 1,802.80 | 1,812.80 | 1,812.80 | -2.53% | 32,213 |
| Jan 14, 2026 | 1,923.30 | 1,926.60 | 1,852.50 | 1,859.90 | 1,859.90 | -3.54% | 36,910 |
| Jan 13, 2026 | 1,910.00 | 1,950.00 | 1,880.00 | 1,928.10 | 1,928.10 | 1.36% | 78,751 |
| Jan 12, 2026 | 1,855.00 | 1,908.00 | 1,800.70 | 1,902.30 | 1,902.30 | 2.09% | 120,510 |
| Jan 9, 2026 | 1,831.00 | 1,900.00 | 1,790.10 | 1,863.40 | 1,863.40 | 1.44% | 172,975 |
| Jan 8, 2026 | 1,860.00 | 1,918.40 | 1,825.00 | 1,837.00 | 1,837.00 | -0.80% | 130,405 |
| Jan 7, 2026 | 1,825.00 | 1,874.80 | 1,812.60 | 1,851.80 | 1,851.80 | 2.37% | 119,624 |
| Jan 6, 2026 | 1,799.10 | 1,828.00 | 1,776.00 | 1,809.00 | 1,809.00 | 0.73% | 38,742 |
| Jan 5, 2026 | 1,779.30 | 1,810.20 | 1,773.60 | 1,795.90 | 1,795.90 | 1.29% | 39,100 |
| Jan 2, 2026 | 1,780.00 | 1,799.80 | 1,762.20 | 1,773.10 | 1,773.10 | -0.89% | 56,914 |
| Jan 1, 2026 | 1,798.90 | 1,801.20 | 1,780.00 | 1,789.10 | 1,789.10 | -0.02% | 25,038 |
| Dec 31, 2025 | 1,800.00 | 1,805.50 | 1,777.10 | 1,789.50 | 1,789.50 | -0.38% | 18,407 |
| Dec 30, 2025 | 1,788.90 | 1,818.80 | 1,771.80 | 1,796.30 | 1,796.30 | 0.25% | 31,400 |
| Dec 29, 2025 | 1,788.10 | 1,801.80 | 1,752.80 | 1,791.90 | 1,791.90 | 0.21% | 42,472 |
| Dec 26, 2025 | 1,848.00 | 1,848.00 | 1,776.50 | 1,788.10 | 1,788.10 | -3.00% | 46,419 |
| Dec 24, 2025 | 1,864.20 | 1,882.00 | 1,832.20 | 1,843.40 | 1,843.40 | -1.51% | 47,376 |
| Dec 23, 2025 | 1,853.60 | 1,895.40 | 1,843.50 | 1,871.60 | 1,871.60 | 1.07% | 33,699 |
| Dec 22, 2025 | 1,847.20 | 1,877.00 | 1,837.00 | 1,851.70 | 1,851.70 | 0.24% | 22,980 |