L.G. Balakrishnan & Bros Limited (NSE:LGBBROSLTD)
India · Delayed Price · Currency is INR 1,375.00
-2.70 (-0.20%)
Sep 18, 2025, 10:30 AM IST
L.G. Balakrishnan & Bros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,389.00 | 1,419.10 | 1,365.00 | 1,407.00 | 1,407.00 | 2.13% | 42,139 |
| Sep 17, 2025 | 1,369.40 | 1,385.90 | 1,363.60 | 1,377.70 | 1,377.70 | 1.03% | 22,483 |
| Sep 16, 2025 | 1,361.90 | 1,390.50 | 1,356.10 | 1,363.60 | 1,363.60 | 0.47% | 38,866 |
| Sep 15, 2025 | 1,340.50 | 1,392.00 | 1,335.50 | 1,357.20 | 1,357.20 | 1.65% | 63,877 |
| Sep 12, 2025 | 1,341.20 | 1,365.90 | 1,332.00 | 1,335.20 | 1,335.20 | -0.80% | 23,093 |
| Sep 11, 2025 | 1,351.60 | 1,378.00 | 1,340.10 | 1,346.00 | 1,346.00 | 0.10% | 21,076 |
| Sep 10, 2025 | 1,332.00 | 1,352.00 | 1,325.00 | 1,344.60 | 1,344.60 | 0.03% | 21,579 |
| Sep 9, 2025 | 1,361.30 | 1,377.50 | 1,335.00 | 1,344.20 | 1,344.20 | -0.74% | 27,338 |
| Sep 8, 2025 | 1,368.80 | 1,393.10 | 1,350.00 | 1,354.20 | 1,354.20 | -0.57% | 28,282 |
| Sep 5, 2025 | 1,333.20 | 1,396.90 | 1,323.10 | 1,362.00 | 1,362.00 | 2.15% | 82,499 |
| Sep 4, 2025 | 1,350.90 | 1,358.30 | 1,325.00 | 1,333.30 | 1,333.30 | -1.16% | 29,122 |
| Sep 3, 2025 | 1,304.00 | 1,360.00 | 1,300.20 | 1,349.00 | 1,349.00 | 3.45% | 59,634 |
| Sep 2, 2025 | 1,265.00 | 1,322.00 | 1,265.00 | 1,304.00 | 1,304.00 | 2.23% | 28,187 |
| Sep 1, 2025 | 1,271.30 | 1,293.00 | 1,246.50 | 1,275.60 | 1,275.60 | 0.34% | 20,079 |
| Aug 29, 2025 | 1,290.00 | 1,290.00 | 1,265.00 | 1,271.30 | 1,271.30 | -0.46% | 12,270 |
| Aug 28, 2025 | 1,295.00 | 1,295.10 | 1,270.10 | 1,277.20 | 1,277.20 | -1.52% | 12,202 |
| Aug 26, 2025 | 1,308.00 | 1,320.00 | 1,280.70 | 1,296.90 | 1,296.90 | -0.03% | 20,072 |
| Aug 25, 2025 | 1,300.00 | 1,310.40 | 1,289.60 | 1,297.30 | 1,297.30 | 0.18% | 18,742 |
| Aug 22, 2025 | 1,329.80 | 1,329.80 | 1,277.10 | 1,295.00 | 1,295.00 | -1.81% | 28,283 |
| Aug 21, 2025 | 1,299.90 | 1,330.00 | 1,296.10 | 1,318.90 | 1,318.90 | 3.21% | 80,066 |
| Aug 20, 2025 | 1,250.00 | 1,294.00 | 1,226.60 | 1,277.90 | 1,277.90 | 3.56% | 39,272 |
| Aug 19, 2025 | 1,223.10 | 1,245.00 | 1,223.00 | 1,234.00 | 1,234.00 | 0.08% | 17,821 |
| Aug 18, 2025 | 1,230.30 | 1,247.00 | 1,222.10 | 1,233.00 | 1,233.00 | 0.22% | 18,940 |
| Aug 14, 2025 | 1,244.00 | 1,249.80 | 1,225.50 | 1,230.30 | 1,230.30 | -2.58% | 12,561 |
| Aug 13, 2025 | 1,278.50 | 1,280.50 | 1,257.90 | 1,262.90 | 1,242.90 | -0.04% | 17,143 |
| Aug 12, 2025 | 1,246.40 | 1,288.00 | 1,240.00 | 1,263.40 | 1,243.39 | 1.36% | 11,477 |
| Aug 11, 2025 | 1,257.50 | 1,257.50 | 1,232.40 | 1,246.40 | 1,226.66 | 0.48% | 9,124 |
| Aug 8, 2025 | 1,263.00 | 1,269.80 | 1,235.00 | 1,240.40 | 1,220.76 | -0.66% | 10,898 |
| Aug 7, 2025 | 1,245.00 | 1,275.00 | 1,225.70 | 1,248.60 | 1,228.83 | 0.01% | 15,367 |
| Aug 6, 2025 | 1,250.00 | 1,257.90 | 1,241.80 | 1,248.50 | 1,228.73 | -0.07% | 7,122 |
| Aug 5, 2025 | 1,262.40 | 1,265.90 | 1,244.00 | 1,249.40 | 1,229.61 | -0.57% | 17,133 |
| Aug 4, 2025 | 1,262.80 | 1,274.90 | 1,236.70 | 1,256.60 | 1,236.70 | 0.30% | 10,830 |
| Aug 1, 2025 | 1,266.60 | 1,350.00 | 1,244.30 | 1,252.80 | 1,232.96 | -0.56% | 32,960 |
| Jul 31, 2025 | 1,282.60 | 1,289.50 | 1,256.00 | 1,259.80 | 1,239.85 | -2.61% | 27,413 |
| Jul 30, 2025 | 1,279.50 | 1,300.00 | 1,273.60 | 1,293.50 | 1,273.02 | 1.51% | 13,391 |
| Jul 29, 2025 | 1,280.00 | 1,281.00 | 1,262.10 | 1,274.30 | 1,254.12 | 0.38% | 18,032 |
| Jul 28, 2025 | 1,304.00 | 1,304.00 | 1,254.00 | 1,269.50 | 1,249.40 | -1.75% | 23,991 |
| Jul 25, 2025 | 1,291.10 | 1,300.90 | 1,288.90 | 1,292.10 | 1,271.64 | -0.56% | 15,891 |
| Jul 24, 2025 | 1,299.70 | 1,315.00 | 1,289.70 | 1,299.40 | 1,278.82 | 0.77% | 14,950 |
| Jul 23, 2025 | 1,299.70 | 1,302.90 | 1,282.10 | 1,289.50 | 1,269.08 | -0.23% | 43,753 |
| Jul 22, 2025 | 1,299.70 | 1,311.00 | 1,292.00 | 1,292.50 | 1,272.03 | -0.07% | 15,606 |
| Jul 21, 2025 | 1,304.30 | 1,304.40 | 1,289.90 | 1,293.40 | 1,272.92 | 0.02% | 32,457 |
| Jul 18, 2025 | 1,305.10 | 1,307.80 | 1,284.00 | 1,293.20 | 1,272.72 | -0.91% | 21,333 |
| Jul 17, 2025 | 1,339.90 | 1,352.00 | 1,292.00 | 1,305.10 | 1,284.43 | -2.40% | 46,462 |
| Jul 16, 2025 | 1,322.40 | 1,348.40 | 1,308.10 | 1,337.20 | 1,316.02 | 1.12% | 49,966 |
| Jul 15, 2025 | 1,295.60 | 1,344.00 | 1,291.80 | 1,322.40 | 1,301.46 | 2.18% | 28,970 |
| Jul 14, 2025 | 1,305.00 | 1,305.00 | 1,285.00 | 1,294.20 | 1,273.70 | -0.03% | 11,172 |
| Jul 11, 2025 | 1,300.40 | 1,310.00 | 1,291.80 | 1,294.60 | 1,274.10 | -0.45% | 28,675 |
| Jul 10, 2025 | 1,293.00 | 1,306.00 | 1,291.30 | 1,300.40 | 1,279.81 | 0.22% | 6,751 |
| Jul 9, 2025 | 1,291.20 | 1,305.60 | 1,291.20 | 1,297.50 | 1,276.95 | 0.19% | 12,543 |