L.G. Balakrishnan & Bros Limited (NSE:LGBBROSLTD)
India · Delayed Price · Currency is INR 1,605.00
+1.90 (0.12%)
Aug 19, 2026, 3:29 PM IST
L.G. Balakrishnan & Bros Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,585.00 | 1,608.00 | 1,559.40 | 1,603.00 | 1,603.00 | 1.39% | 22,749 |
| Aug 18, 2026 | 1,602.00 | 1,623.90 | 1,600.00 | 1,603.10 | 1,581.10 | 0.02% | 14,844 |
| Aug 17, 2026 | 1,612.50 | 1,612.50 | 1,588.40 | 1,602.80 | 1,580.80 | 0.38% | 13,770 |
| Aug 14, 2026 | 1,590.00 | 1,601.50 | 1,580.00 | 1,596.70 | 1,574.79 | 0.35% | 18,048 |
| Aug 13, 2026 | 1,610.00 | 1,612.00 | 1,588.60 | 1,591.20 | 1,569.36 | -0.70% | 16,779 |
| Aug 12, 2026 | 1,550.40 | 1,610.00 | 1,546.50 | 1,602.40 | 1,580.41 | 3.43% | 41,027 |
| Aug 11, 2026 | 1,555.00 | 1,556.70 | 1,528.20 | 1,549.20 | 1,527.94 | -0.15% | 21,500 |
| Aug 10, 2026 | 1,538.50 | 1,560.00 | 1,515.00 | 1,551.60 | 1,530.31 | 1.84% | 31,610 |
| Aug 7, 2026 | 1,519.00 | 1,535.20 | 1,513.20 | 1,523.50 | 1,502.59 | 0.20% | 18,003 |
| Aug 6, 2026 | 1,522.60 | 1,531.30 | 1,515.00 | 1,520.40 | 1,499.53 | 0.38% | 9,092 |
| Aug 5, 2026 | 1,525.00 | 1,543.10 | 1,505.50 | 1,514.70 | 1,493.91 | -0.34% | 30,886 |
| Aug 4, 2026 | 1,544.90 | 1,548.80 | 1,504.00 | 1,519.80 | 1,498.94 | -0.82% | 36,838 |
| Aug 3, 2026 | 1,569.00 | 1,569.00 | 1,524.00 | 1,532.40 | 1,511.37 | -3.53% | 60,387 |
| Jul 31, 2026 | 1,590.00 | 1,620.00 | 1,580.00 | 1,588.40 | 1,566.60 | -0.04% | 27,965 |
| Jul 30, 2026 | 1,576.70 | 1,601.10 | 1,570.10 | 1,589.00 | 1,567.19 | 0.78% | 18,958 |
| Jul 29, 2026 | 1,555.90 | 1,585.90 | 1,545.00 | 1,576.70 | 1,555.06 | 1.44% | 17,153 |
| Jul 28, 2026 | 1,571.50 | 1,571.50 | 1,547.20 | 1,554.30 | 1,532.97 | 0.03% | 15,118 |
| Jul 27, 2026 | 1,540.40 | 1,575.00 | 1,536.70 | 1,553.80 | 1,532.48 | 0.87% | 17,755 |
| Jul 24, 2026 | 1,540.80 | 1,553.00 | 1,506.50 | 1,540.40 | 1,519.26 | -0.03% | 16,520 |
| Jul 23, 2026 | 1,547.70 | 1,566.30 | 1,531.00 | 1,540.80 | 1,519.65 | -0.45% | 17,884 |
| Jul 22, 2026 | 1,542.50 | 1,553.20 | 1,526.60 | 1,547.70 | 1,526.46 | 0.34% | 14,203 |
| Jul 21, 2026 | 1,550.00 | 1,563.60 | 1,536.20 | 1,542.50 | 1,521.33 | -0.55% | 15,660 |
| Jul 20, 2026 | 1,545.00 | 1,561.40 | 1,533.10 | 1,551.10 | 1,529.81 | 0.20% | 14,551 |
| Jul 17, 2026 | 1,565.00 | 1,567.00 | 1,544.40 | 1,548.00 | 1,526.76 | -1.63% | 20,821 |
| Jul 16, 2026 | 1,555.80 | 1,586.20 | 1,542.20 | 1,573.60 | 1,552.00 | 1.25% | 31,640 |
| Jul 15, 2026 | 1,553.10 | 1,577.70 | 1,547.70 | 1,554.20 | 1,532.87 | 0.09% | 23,104 |
| Jul 14, 2026 | 1,584.30 | 1,584.30 | 1,529.00 | 1,552.80 | 1,531.49 | -1.99% | 25,490 |
| Jul 13, 2026 | 1,580.00 | 1,609.40 | 1,554.00 | 1,584.30 | 1,562.56 | -0.06% | 23,464 |
| Jul 10, 2026 | 1,561.10 | 1,589.50 | 1,561.10 | 1,585.30 | 1,563.54 | 1.75% | 15,366 |
| Jul 9, 2026 | 1,540.00 | 1,590.00 | 1,535.20 | 1,558.00 | 1,536.62 | 1.33% | 29,480 |
| Jul 8, 2026 | 1,591.00 | 1,600.80 | 1,528.20 | 1,537.50 | 1,516.40 | -3.97% | 35,502 |
| Jul 7, 2026 | 1,582.60 | 1,614.00 | 1,576.00 | 1,601.00 | 1,579.03 | 1.16% | 16,627 |
| Jul 6, 2026 | 1,607.00 | 1,607.10 | 1,575.00 | 1,582.60 | 1,560.88 | -1.52% | 18,717 |
| Jul 3, 2026 | 1,613.80 | 1,629.20 | 1,600.00 | 1,607.00 | 1,584.95 | -0.42% | 15,533 |
| Jul 2, 2026 | 1,609.00 | 1,618.00 | 1,587.20 | 1,613.80 | 1,591.65 | 1.00% | 14,290 |
| Jul 1, 2026 | 1,590.00 | 1,611.90 | 1,576.70 | 1,597.90 | 1,575.97 | 0.13% | 14,198 |
| Jun 30, 2026 | 1,593.50 | 1,612.00 | 1,581.10 | 1,595.80 | 1,573.90 | -0.27% | 18,422 |
| Jun 29, 2026 | 1,565.60 | 1,610.00 | 1,551.80 | 1,600.20 | 1,578.24 | 0.81% | 20,258 |
| Jun 25, 2026 | 1,599.00 | 1,620.40 | 1,575.00 | 1,587.40 | 1,565.62 | -0.28% | 44,241 |
| Jun 24, 2026 | 1,550.00 | 1,609.20 | 1,545.00 | 1,591.80 | 1,569.96 | 2.29% | 35,054 |
| Jun 23, 2026 | 1,555.00 | 1,583.00 | 1,551.30 | 1,556.10 | 1,534.75 | -0.57% | 23,078 |
| Jun 22, 2026 | 1,551.60 | 1,582.80 | 1,548.20 | 1,565.00 | 1,543.52 | 0.66% | 19,709 |
| Jun 19, 2026 | 1,550.00 | 1,560.00 | 1,525.00 | 1,554.80 | 1,533.46 | 0.32% | 13,291 |
| Jun 18, 2026 | 1,557.70 | 1,557.70 | 1,532.10 | 1,549.90 | 1,528.63 | 1.02% | 16,667 |
| Jun 17, 2026 | 1,541.00 | 1,569.70 | 1,508.00 | 1,534.20 | 1,513.15 | -1.03% | 21,032 |
| Jun 16, 2026 | 1,548.70 | 1,571.30 | 1,539.30 | 1,550.10 | 1,528.83 | 0.23% | 21,648 |
| Jun 15, 2026 | 1,525.00 | 1,577.80 | 1,525.00 | 1,546.50 | 1,525.28 | 1.45% | 40,226 |
| Jun 12, 2026 | 1,482.60 | 1,537.90 | 1,475.00 | 1,524.40 | 1,503.48 | 3.33% | 27,598 |
| Jun 11, 2026 | 1,450.10 | 1,485.00 | 1,445.00 | 1,475.30 | 1,455.05 | 1.18% | 16,380 |
| Jun 10, 2026 | 1,479.60 | 1,490.00 | 1,454.00 | 1,458.10 | 1,438.09 | -1.45% | 16,729 |