L.G. Balakrishnan & Bros Limited (NSE:LGBBROSLTD)
India · Delayed Price · Currency is INR 1,550.00
+3.10 (0.20%)
May 27, 2026, 3:29 PM IST
L.G. Balakrishnan & Bros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,550.80 | 1,559.80 | 1,535.20 | 1,545.80 | 1,545.80 | -0.07% | 16,780 |
| May 26, 2026 | 1,530.40 | 1,557.90 | 1,530.40 | 1,546.90 | 1,546.90 | 0.28% | 26,542 |
| May 25, 2026 | 1,565.00 | 1,565.00 | 1,538.60 | 1,542.60 | 1,542.60 | -0.19% | 26,908 |
| May 22, 2026 | 1,565.00 | 1,565.00 | 1,536.10 | 1,545.60 | 1,545.60 | -0.45% | 18,191 |
| May 21, 2026 | 1,560.50 | 1,578.70 | 1,545.00 | 1,552.60 | 1,552.60 | 0.48% | 32,564 |
| May 20, 2026 | 1,545.00 | 1,555.00 | 1,519.70 | 1,545.20 | 1,545.20 | -0.70% | 30,716 |
| May 19, 2026 | 1,547.00 | 1,574.90 | 1,543.30 | 1,556.10 | 1,556.10 | 0.74% | 12,795 |
| May 18, 2026 | 1,570.00 | 1,570.70 | 1,515.60 | 1,544.70 | 1,544.70 | -2.80% | 61,253 |
| May 15, 2026 | 1,622.90 | 1,622.90 | 1,577.80 | 1,589.20 | 1,589.20 | -1.06% | 26,986 |
| May 14, 2026 | 1,643.20 | 1,653.90 | 1,586.00 | 1,606.20 | 1,606.20 | -1.93% | 26,356 |
| May 13, 2026 | 1,673.20 | 1,688.60 | 1,625.00 | 1,637.80 | 1,637.80 | -2.25% | 43,118 |
| May 12, 2026 | 1,700.00 | 1,718.00 | 1,668.30 | 1,675.50 | 1,675.50 | -1.12% | 25,824 |
| May 11, 2026 | 1,682.00 | 1,706.10 | 1,661.60 | 1,694.50 | 1,694.50 | 0.64% | 36,020 |
| May 8, 2026 | 1,725.50 | 1,760.90 | 1,672.80 | 1,683.80 | 1,683.80 | -2.42% | 34,537 |
| May 7, 2026 | 1,721.00 | 1,750.60 | 1,715.00 | 1,725.50 | 1,725.50 | 0.23% | 22,698 |
| May 6, 2026 | 1,712.00 | 1,732.90 | 1,672.20 | 1,721.60 | 1,721.60 | 1.98% | 47,200 |
| May 5, 2026 | 1,676.70 | 1,701.40 | 1,646.00 | 1,688.10 | 1,688.10 | 0.68% | 42,316 |
| May 4, 2026 | 1,691.20 | 1,712.00 | 1,644.10 | 1,676.70 | 1,676.70 | -4.71% | 145,363 |
| Apr 30, 2026 | 1,824.90 | 1,845.00 | 1,728.20 | 1,759.60 | 1,759.60 | -2.29% | 78,838 |
| Apr 29, 2026 | 1,762.40 | 1,814.60 | 1,745.00 | 1,800.80 | 1,800.80 | 3.17% | 34,431 |
| Apr 28, 2026 | 1,766.00 | 1,786.50 | 1,732.60 | 1,745.50 | 1,745.50 | -1.16% | 13,547 |
| Apr 27, 2026 | 1,770.00 | 1,780.00 | 1,745.60 | 1,765.90 | 1,765.90 | 1.04% | 19,082 |
| Apr 24, 2026 | 1,786.00 | 1,795.20 | 1,729.10 | 1,747.70 | 1,747.70 | -2.05% | 24,555 |
| Apr 23, 2026 | 1,769.90 | 1,818.00 | 1,769.90 | 1,784.20 | 1,784.20 | 0.22% | 47,435 |
| Apr 22, 2026 | 1,755.20 | 1,818.00 | 1,755.20 | 1,780.30 | 1,780.30 | 1.44% | 30,714 |
| Apr 21, 2026 | 1,738.50 | 1,780.00 | 1,729.40 | 1,755.00 | 1,755.00 | 0.69% | 41,707 |
| Apr 20, 2026 | 1,770.00 | 1,774.00 | 1,719.50 | 1,743.00 | 1,743.00 | -0.79% | 31,918 |
| Apr 17, 2026 | 1,737.10 | 1,799.00 | 1,736.80 | 1,756.80 | 1,756.80 | 1.13% | 37,266 |
| Apr 16, 2026 | 1,760.00 | 1,765.90 | 1,713.10 | 1,737.10 | 1,737.10 | 0.18% | 56,810 |
| Apr 15, 2026 | 1,768.20 | 1,785.90 | 1,730.00 | 1,734.00 | 1,734.00 | -0.02% | 44,917 |
| Apr 13, 2026 | 1,739.00 | 1,767.90 | 1,714.30 | 1,734.30 | 1,734.30 | -2.27% | 39,122 |
| Apr 10, 2026 | 1,779.90 | 1,824.00 | 1,753.10 | 1,774.50 | 1,774.50 | 0.30% | 36,151 |
| Apr 9, 2026 | 1,749.80 | 1,788.00 | 1,732.40 | 1,769.20 | 1,769.20 | 2.12% | 65,766 |
| Apr 8, 2026 | 1,735.00 | 1,756.40 | 1,705.00 | 1,732.40 | 1,732.40 | 2.89% | 65,901 |
| Apr 7, 2026 | 1,714.40 | 1,714.40 | 1,670.00 | 1,683.70 | 1,683.70 | -1.02% | 16,453 |
| Apr 6, 2026 | 1,739.90 | 1,740.00 | 1,685.00 | 1,701.00 | 1,701.00 | -0.43% | 25,245 |
| Apr 2, 2026 | 1,695.00 | 1,718.70 | 1,645.00 | 1,708.30 | 1,708.30 | 0.87% | 18,283 |
| Apr 1, 2026 | 1,673.00 | 1,770.70 | 1,673.00 | 1,693.60 | 1,693.60 | 3.29% | 24,963 |
| Mar 30, 2026 | 1,681.10 | 1,706.60 | 1,631.50 | 1,639.60 | 1,639.60 | -3.93% | 22,359 |
| Mar 27, 2026 | 1,711.00 | 1,727.50 | 1,681.30 | 1,706.70 | 1,706.70 | -1.36% | 30,082 |
| Mar 25, 2026 | 1,726.50 | 1,759.30 | 1,720.20 | 1,730.20 | 1,730.20 | 1.19% | 24,784 |
| Mar 24, 2026 | 1,669.50 | 1,724.00 | 1,669.50 | 1,709.90 | 1,709.90 | 3.55% | 29,792 |
| Mar 23, 2026 | 1,684.00 | 1,707.90 | 1,642.00 | 1,651.30 | 1,651.30 | -3.43% | 31,821 |
| Mar 20, 2026 | 1,752.30 | 1,777.80 | 1,700.00 | 1,710.00 | 1,710.00 | -1.90% | 46,437 |
| Mar 19, 2026 | 1,791.00 | 1,791.60 | 1,730.00 | 1,743.10 | 1,743.10 | -3.82% | 16,889 |
| Mar 18, 2026 | 1,793.50 | 1,830.10 | 1,784.80 | 1,812.40 | 1,812.40 | 2.05% | 17,386 |
| Mar 17, 2026 | 1,749.00 | 1,796.40 | 1,728.00 | 1,776.00 | 1,776.00 | 1.54% | 28,173 |
| Mar 16, 2026 | 1,795.10 | 1,795.10 | 1,700.60 | 1,749.00 | 1,749.00 | -2.74% | 56,976 |
| Mar 13, 2026 | 1,835.00 | 1,845.30 | 1,784.10 | 1,798.30 | 1,798.30 | -3.24% | 31,196 |
| Mar 12, 2026 | 1,897.80 | 1,903.40 | 1,853.10 | 1,858.50 | 1,858.50 | -2.88% | 19,903 |