LGB Forge Limited (BOM:533007)
India
· Delayed Price · Currency is INR 6.37
-0.03 (-0.47%)
At close: Mar 9, 2026
LGB Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.58 | 6.58 | 6.20 | 6.37 | 6.37 | -0.47% | 58,788 |
| Mar 6, 2026 | 6.43 | 6.65 | 6.34 | 6.40 | 6.40 | -0.47% | 44,164 |
| Mar 5, 2026 | 6.50 | 6.75 | 6.31 | 6.43 | 6.43 | -1.08% | 78,367 |
| Mar 4, 2026 | 6.20 | 6.74 | 6.20 | 6.50 | 6.50 | -2.84% | 39,354 |
| Mar 2, 2026 | 6.65 | 6.99 | 6.40 | 6.69 | 6.69 | -2.19% | 69,785 |
| Feb 27, 2026 | 6.77 | 6.98 | 6.77 | 6.84 | 6.84 | 0.29% | 16,812 |
| Feb 26, 2026 | 6.93 | 6.93 | 6.70 | 6.82 | 6.82 | -1.16% | 31,934 |
| Feb 25, 2026 | 6.92 | 7.00 | 6.75 | 6.90 | 6.90 | 0.44% | 39,617 |
| Feb 24, 2026 | 6.82 | 6.95 | 6.82 | 6.87 | 6.87 | 0.29% | 34,739 |
| Feb 23, 2026 | 6.81 | 7.04 | 6.80 | 6.85 | 6.85 | -1.15% | 48,572 |
| Feb 20, 2026 | 6.98 | 7.09 | 6.56 | 6.93 | 6.93 | -0.72% | 35,204 |
| Feb 19, 2026 | 6.90 | 7.15 | 6.83 | 6.98 | 6.98 | 0.72% | 80,455 |
| Feb 18, 2026 | 6.87 | 7.18 | 6.70 | 6.93 | 6.93 | 0.58% | 52,293 |
| Feb 17, 2026 | 7.00 | 7.15 | 6.80 | 6.89 | 6.89 | -3.23% | 117,706 |
| Feb 16, 2026 | 7.46 | 7.49 | 7.08 | 7.12 | 7.12 | -6.07% | 120,557 |
| Feb 13, 2026 | 7.60 | 7.67 | 7.40 | 7.58 | 7.58 | -0.52% | 58,951 |
| Feb 12, 2026 | 7.94 | 7.99 | 7.35 | 7.62 | 7.62 | -2.43% | 90,300 |
| Feb 11, 2026 | 8.00 | 8.00 | 7.75 | 7.81 | 7.81 | 0.39% | 48,281 |
| Feb 10, 2026 | 7.26 | 8.47 | 7.26 | 7.78 | 7.78 | 5.28% | 330,559 |
| Feb 9, 2026 | 7.45 | 7.60 | 7.21 | 7.39 | 7.39 | 2.21% | 72,515 |
| Feb 6, 2026 | 7.19 | 7.60 | 6.72 | 7.23 | 7.23 | 0.70% | 169,438 |
| Feb 5, 2026 | 7.08 | 7.45 | 6.95 | 7.18 | 7.18 | 3.46% | 134,918 |
| Feb 4, 2026 | 6.58 | 7.10 | 6.50 | 6.94 | 6.94 | 5.47% | 198,571 |
| Feb 3, 2026 | 6.56 | 6.75 | 6.03 | 6.58 | 6.58 | 3.79% | 121,225 |
| Feb 2, 2026 | 6.61 | 6.75 | 6.30 | 6.34 | 6.34 | -4.08% | 78,578 |
| Feb 1, 2026 | 6.35 | 6.68 | 6.25 | 6.61 | 6.61 | 6.96% | 73,356 |
| Jan 30, 2026 | 6.30 | 6.80 | 6.00 | 6.18 | 6.18 | -3.29% | 276,060 |
| Jan 29, 2026 | 6.52 | 6.80 | 6.12 | 6.39 | 6.39 | -1.84% | 92,938 |
| Jan 28, 2026 | 6.69 | 6.79 | 6.30 | 6.51 | 6.51 | -0.31% | 144,269 |
| Jan 27, 2026 | 6.90 | 6.97 | 6.42 | 6.53 | 6.53 | -6.85% | 133,599 |
| Jan 23, 2026 | 6.90 | 7.20 | 6.90 | 7.01 | 7.01 | 1.01% | 36,604 |
| Jan 22, 2026 | 6.89 | 7.00 | 6.72 | 6.94 | 6.94 | 3.27% | 81,737 |
| Jan 21, 2026 | 6.52 | 6.89 | 6.51 | 6.72 | 6.72 | 3.23% | 76,682 |
| Jan 20, 2026 | 6.66 | 6.88 | 6.32 | 6.51 | 6.51 | -5.92% | 98,152 |
| Jan 19, 2026 | 6.96 | 7.02 | 6.80 | 6.92 | 6.92 | -0.57% | 85,285 |
| Jan 16, 2026 | 7.02 | 7.20 | 6.90 | 6.96 | 6.96 | -0.85% | 60,961 |
| Jan 14, 2026 | 7.34 | 7.35 | 6.62 | 7.02 | 7.02 | -2.50% | 166,361 |
| Jan 13, 2026 | 7.00 | 7.50 | 7.00 | 7.20 | 7.20 | -0.55% | 75,232 |
| Jan 12, 2026 | 6.95 | 7.40 | 6.90 | 7.24 | 7.24 | 3.13% | 75,329 |
| Jan 9, 2026 | 7.51 | 7.51 | 6.93 | 7.02 | 7.02 | -4.49% | 132,853 |
| Jan 8, 2026 | 7.89 | 7.89 | 7.20 | 7.35 | 7.35 | -5.53% | 154,172 |
| Jan 7, 2026 | 7.71 | 7.97 | 7.26 | 7.78 | 7.78 | -1.02% | 140,159 |
| Jan 6, 2026 | 7.87 | 7.90 | 7.70 | 7.86 | 7.86 | 0.77% | 95,475 |
| Jan 5, 2026 | 7.98 | 7.98 | 7.71 | 7.80 | 7.80 | 0.39% | 106,367 |
| Jan 2, 2026 | 7.80 | 7.87 | 7.17 | 7.77 | 7.77 | -2.02% | 226,625 |
| Jan 1, 2026 | 7.89 | 8.13 | 7.65 | 7.93 | 7.93 | 0.51% | 92,642 |
| Dec 31, 2025 | 7.97 | 7.97 | 7.81 | 7.89 | 7.89 | - | 50,767 |
| Dec 30, 2025 | 7.78 | 8.00 | 7.78 | 7.89 | 7.89 | 0.64% | 25,607 |
| Dec 29, 2025 | 7.78 | 8.00 | 7.77 | 7.84 | 7.84 | 0.90% | 70,761 |
| Dec 26, 2025 | 8.09 | 8.50 | 7.62 | 7.77 | 7.77 | -3.48% | 141,474 |
| Dec 24, 2025 | 7.87 | 8.09 | 7.85 | 8.05 | 8.05 | 2.29% | 167,975 |
| Dec 23, 2025 | 8.11 | 8.36 | 7.70 | 7.87 | 7.87 | 1.42% | 329,238 |
| Dec 22, 2025 | 7.19 | 7.76 | 7.17 | 7.76 | 7.76 | 9.92% | 294,644 |
| Dec 19, 2025 | 6.66 | 7.10 | 6.66 | 7.06 | 7.06 | 9.29% | 393,212 |
| Dec 18, 2025 | 7.00 | 7.17 | 6.12 | 6.46 | 6.46 | -7.05% | 851,935 |
| Dec 17, 2025 | 7.05 | 8.10 | 6.90 | 6.95 | 6.95 | -2.39% | 682,272 |
| Dec 16, 2025 | 8.05 | 8.19 | 6.92 | 7.12 | 7.12 | -10.78% | 888,705 |
| Dec 15, 2025 | 9.14 | 9.14 | 7.90 | 7.98 | 7.98 | -11.53% | 1,103,668 |
| Dec 12, 2025 | 9.22 | 9.24 | 8.70 | 9.02 | 9.02 | -0.33% | 95,100 |
| Dec 11, 2025 | 9.24 | 9.25 | 8.95 | 9.05 | 9.05 | 0.56% | 31,771 |
| Dec 10, 2025 | 9.17 | 9.25 | 8.94 | 9.00 | 9.00 | 0.78% | 39,486 |
| Dec 9, 2025 | 9.14 | 9.14 | 8.30 | 8.93 | 8.93 | -0.45% | 92,638 |
| Dec 8, 2025 | 8.76 | 9.35 | 8.76 | 8.97 | 8.97 | -2.39% | 73,973 |
| Dec 5, 2025 | 9.09 | 9.39 | 8.91 | 9.19 | 9.19 | 2.22% | 140,809 |
| Dec 4, 2025 | 8.84 | 9.14 | 8.51 | 8.99 | 8.99 | 2.16% | 77,211 |
| Dec 3, 2025 | 9.50 | 9.50 | 8.60 | 8.80 | 8.80 | -5.48% | 478,855 |
| Dec 2, 2025 | 9.41 | 9.50 | 9.25 | 9.31 | 9.31 | -1.06% | 40,188 |
| Dec 1, 2025 | 9.45 | 9.70 | 9.25 | 9.41 | 9.41 | -0.53% | 60,861 |
| Nov 28, 2025 | 9.90 | 9.90 | 9.25 | 9.46 | 9.46 | -2.57% | 32,001 |
| Nov 27, 2025 | 9.42 | 9.80 | 9.30 | 9.71 | 9.71 | 4.41% | 65,619 |
| Nov 26, 2025 | 9.15 | 9.49 | 9.15 | 9.30 | 9.30 | -0.43% | 82,738 |
| Nov 25, 2025 | 9.65 | 9.77 | 9.00 | 9.34 | 9.34 | -3.21% | 88,750 |
| Nov 24, 2025 | 9.90 | 9.90 | 9.51 | 9.65 | 9.65 | 0.21% | 31,774 |
| Nov 21, 2025 | 9.61 | 9.81 | 9.52 | 9.63 | 9.63 | -1.83% | 32,595 |
| Nov 20, 2025 | 10.00 | 10.00 | 9.58 | 9.81 | 9.81 | -1.01% | 38,134 |
| Nov 19, 2025 | 9.88 | 10.14 | 9.75 | 9.91 | 9.91 | 0.71% | 76,544 |
| Nov 18, 2025 | 9.53 | 10.20 | 9.53 | 9.84 | 9.84 | -0.40% | 112,430 |
| Nov 17, 2025 | 10.24 | 10.24 | 9.32 | 9.88 | 9.88 | -2.66% | 194,494 |
| Nov 14, 2025 | 10.07 | 10.30 | 9.90 | 10.15 | 10.15 | 0.79% | 35,846 |
| Nov 13, 2025 | 10.20 | 10.50 | 9.90 | 10.07 | 10.07 | -2.23% | 123,051 |
| Nov 12, 2025 | 10.37 | 10.40 | 10.00 | 10.30 | 10.30 | 0.78% | 60,021 |
| Nov 11, 2025 | 9.76 | 10.47 | 9.75 | 10.22 | 10.22 | 2.92% | 136,367 |
| Nov 10, 2025 | 10.39 | 10.39 | 9.50 | 9.93 | 9.93 | -3.78% | 110,004 |
| Nov 7, 2025 | 10.50 | 10.50 | 10.25 | 10.32 | 10.32 | 0.68% | 80,722 |
| Nov 6, 2025 | 10.16 | 10.45 | 10.01 | 10.25 | 10.25 | -1.25% | 57,417 |
| Nov 4, 2025 | 10.50 | 10.50 | 10.31 | 10.38 | 10.38 | -0.95% | 26,916 |
| Nov 3, 2025 | 10.30 | 10.50 | 10.30 | 10.48 | 10.48 | 0.87% | 116,731 |
| Oct 31, 2025 | 10.34 | 10.60 | 10.26 | 10.39 | 10.39 | - | 136,050 |
| Oct 30, 2025 | 10.37 | 10.55 | 10.32 | 10.39 | 10.39 | -1.52% | 60,908 |
| Oct 29, 2025 | 11.00 | 11.00 | 10.40 | 10.55 | 10.55 | -1.59% | 158,264 |
| Oct 28, 2025 | 11.20 | 11.20 | 10.55 | 10.72 | 10.72 | -2.37% | 82,473 |
| Oct 27, 2025 | 10.36 | 11.79 | 10.36 | 10.98 | 10.98 | 2.43% | 821,881 |
| Oct 24, 2025 | 10.69 | 11.00 | 10.25 | 10.72 | 10.72 | 2.29% | 165,879 |
| Oct 23, 2025 | 11.00 | 11.00 | 10.08 | 10.48 | 10.48 | -0.19% | 81,802 |
| Oct 21, 2025 | 10.50 | 11.00 | 10.30 | 10.50 | 10.50 | 3.14% | 72,810 |
| Oct 20, 2025 | 10.99 | 10.99 | 10.01 | 10.18 | 10.18 | -2.86% | 153,722 |
| Oct 17, 2025 | 9.73 | 10.65 | 9.50 | 10.48 | 10.48 | 8.15% | 1,029,910 |
| Oct 16, 2025 | 9.40 | 10.13 | 9.21 | 9.69 | 9.69 | 5.21% | 759,488 |
| Oct 15, 2025 | 9.05 | 9.30 | 9.05 | 9.21 | 9.21 | 1.43% | 57,609 |
| Oct 14, 2025 | 9.40 | 9.43 | 9.01 | 9.08 | 9.08 | -1.09% | 82,172 |