Skip to main content
LGB Forge Limited (BOM:533007)
India flag India · Delayed Price · Currency is INR
8.12
+0.12 (1.50%)
At close: Apr 28, 2026

LGB Forge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.388.387.907.927.92-2.46%103,641
Apr 28, 20267.828.247.828.128.121.50%95,515
Apr 27, 20268.298.297.508.008.000.63%97,764
Apr 24, 20268.358.357.917.957.95-0.87%49,284
Apr 23, 20268.188.307.908.028.02-1.96%76,565
Apr 22, 20267.978.457.688.188.182.38%119,090
Apr 21, 20268.988.997.767.997.99-8.16%231,694
Apr 20, 20268.359.108.358.708.705.20%429,504
Apr 17, 20267.698.507.598.278.2711.16%561,460
Apr 16, 20266.907.656.497.447.448.45%295,370
Apr 15, 20266.757.006.356.866.866.52%123,724
Apr 13, 20266.336.466.076.446.44-0.31%30,057
Apr 10, 20266.456.756.306.466.460.16%130,577
Apr 9, 20266.896.896.306.456.45-0.62%140,981
Apr 8, 20266.496.746.306.496.494.34%206,181
Apr 7, 20266.246.596.106.226.22-0.16%147,102
Apr 6, 20266.236.505.956.236.232.98%139,756
Apr 2, 20266.006.665.586.056.053.77%326,470
Apr 1, 20265.495.994.915.835.8315.45%564,805
Mar 30, 20265.845.844.805.055.05-9.50%496,135
Mar 27, 20266.106.105.255.585.58-8.67%440,851
Mar 25, 20266.186.186.066.116.111.66%129,929
Mar 24, 20265.836.195.796.016.012.74%162,728
Mar 23, 20266.106.245.775.855.85-4.10%346,847
Mar 20, 20266.216.235.906.106.10-0.49%107,059
Mar 19, 20266.236.495.906.136.13-1.13%205,380
Mar 18, 20266.256.505.366.206.200.49%397,150
Mar 17, 20266.086.236.006.176.171.48%94,639
Mar 16, 20266.286.285.976.086.08-1.30%116,483
Mar 13, 20266.346.586.136.166.16-2.84%67,795
Mar 12, 20266.456.586.316.346.34-1.25%133,420
Mar 11, 20266.306.706.306.426.42-2.13%104,856
Mar 10, 20266.396.786.276.566.562.98%234,842
Mar 9, 20266.586.586.206.376.37-0.47%58,788
Mar 6, 20266.436.656.346.406.40-0.47%44,164
Mar 5, 20266.506.756.316.436.43-1.08%78,367
Mar 4, 20266.206.746.206.506.50-2.84%39,354
Mar 2, 20266.656.996.406.696.69-2.19%69,785
Feb 27, 20266.776.986.776.846.840.29%16,812
Feb 26, 20266.936.936.706.826.82-1.16%31,934
Feb 25, 20266.927.006.756.906.900.44%39,617
Feb 24, 20266.826.956.826.876.870.29%34,739
Feb 23, 20266.817.046.806.856.85-1.15%48,572
Feb 20, 20266.987.096.566.936.93-0.72%35,204
Feb 19, 20266.907.156.836.986.980.72%80,455
Feb 18, 20266.877.186.706.936.930.58%52,293
Feb 17, 20267.007.156.806.896.89-3.23%117,706
Feb 16, 20267.467.497.087.127.12-6.07%120,557
Feb 13, 20267.607.677.407.587.58-0.52%58,951
Feb 12, 20267.947.997.357.627.62-2.43%90,300
Feb 11, 20268.008.007.757.817.810.39%48,281
Feb 10, 20267.268.477.267.787.785.28%330,559
Feb 9, 20267.457.607.217.397.392.21%72,515
Feb 6, 20267.197.606.727.237.230.70%169,438
Feb 5, 20267.087.456.957.187.183.46%134,918
Feb 4, 20266.587.106.506.946.945.47%198,571
Feb 3, 20266.566.756.036.586.583.79%121,225
Feb 2, 20266.616.756.306.346.34-4.08%78,578
Feb 1, 20266.356.686.256.616.616.96%73,356
Jan 30, 20266.306.806.006.186.18-3.29%276,060
Jan 29, 20266.526.806.126.396.39-1.84%92,938
Jan 28, 20266.696.796.306.516.51-0.31%144,269
Jan 27, 20266.906.976.426.536.53-6.85%133,599
Jan 23, 20266.907.206.907.017.011.01%36,604
Jan 22, 20266.897.006.726.946.943.27%81,737
Jan 21, 20266.526.896.516.726.723.23%76,682
Jan 20, 20266.666.886.326.516.51-5.92%98,152
Jan 19, 20266.967.026.806.926.92-0.57%85,285
Jan 16, 20267.027.206.906.966.96-0.85%60,961
Jan 14, 20267.347.356.627.027.02-2.50%166,361
Jan 13, 20267.007.507.007.207.20-0.55%75,232
Jan 12, 20266.957.406.907.247.243.13%75,329
Jan 9, 20267.517.516.937.027.02-4.49%132,853
Jan 8, 20267.897.897.207.357.35-5.53%154,172
Jan 7, 20267.717.977.267.787.78-1.02%140,159
Jan 6, 20267.877.907.707.867.860.77%95,475
Jan 5, 20267.987.987.717.807.800.39%106,367
Jan 2, 20267.807.877.177.777.77-2.02%226,625
Jan 1, 20267.898.137.657.937.930.51%92,642
Dec 31, 20257.977.977.817.897.89-50,767
Dec 30, 20257.788.007.787.897.890.64%25,607
Dec 29, 20257.788.007.777.847.840.90%70,761
Dec 26, 20258.098.507.627.777.77-3.48%141,474
Dec 24, 20257.878.097.858.058.052.29%167,975
Dec 23, 20258.118.367.707.877.871.42%329,238
Dec 22, 20257.197.767.177.767.769.92%294,644
Dec 19, 20256.667.106.667.067.069.29%393,212
Dec 18, 20257.007.176.126.466.46-7.05%851,935
Dec 17, 20257.058.106.906.956.95-2.39%682,272
Dec 16, 20258.058.196.927.127.12-10.78%888,705
Dec 15, 20259.149.147.907.987.98-11.53%1,103,668
Dec 12, 20259.229.248.709.029.02-0.33%95,100
Dec 11, 20259.249.258.959.059.050.56%31,771
Dec 10, 20259.179.258.949.009.000.78%39,486
Dec 9, 20259.149.148.308.938.93-0.45%92,638
Dec 8, 20258.769.358.768.978.97-2.39%73,973
Dec 5, 20259.099.398.919.199.192.22%140,809
Dec 4, 20258.849.148.518.998.992.16%77,211
Dec 3, 20259.509.508.608.808.80-5.48%478,855
Dec 2, 20259.419.509.259.319.31-1.06%40,188