Singapore markets close in 56 minutes
Straits Times Index
3,305.38 -16.70 (-0.50%) Nikkei
39,134.79 +96.63 (+0.25%) Hang Seng
18,192.32 -174.63 (-0.95%) FTSE 100
8,240.23 +11.75 (+0.14%) Bitcoin USD
67,587.01 -1,746.30 (-2.52%) CMC Crypto 200
1,400.54 -41.10 (-2.85%)
L.G. Balakrishnan & Bros Limited (LGBBROSLTD.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 01:11PM IST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 1,232.10 | 1,242.05 | 1,228.00 | 1,235.25 | 1,235.25 | 1,107 |
| 10 Jun 2024 | 1,256.70 | 1,256.70 | 1,228.00 | 1,234.90 | 1,234.90 | 1,222 |
| 07 Jun 2024 | 1,205.00 | 1,241.95 | 1,205.00 | 1,232.05 | 1,232.05 | 3,667 |
| 06 Jun 2024 | 1,210.00 | 1,225.00 | 1,200.10 | 1,211.85 | 1,211.85 | 1,866 |
| 05 Jun 2024 | 1,160.00 | 1,213.95 | 1,136.05 | 1,203.90 | 1,203.90 | 885 |
| 04 Jun 2024 | 1,272.00 | 1,272.00 | 1,129.30 | 1,159.95 | 1,159.95 | 9,466 |
| 03 Jun 2024 | 1,324.50 | 1,324.50 | 1,220.00 | 1,245.40 | 1,245.40 | 2,391 |
| 31 May 2024 | 1,230.00 | 1,251.60 | 1,210.00 | 1,238.35 | 1,238.35 | 1,629 |
| 30 May 2024 | 1,263.50 | 1,275.45 | 1,216.30 | 1,225.10 | 1,225.10 | 3,624 |
| 29 May 2024 | 1,220.00 | 1,265.10 | 1,220.00 | 1,259.85 | 1,259.85 | 1,209 |
| 28 May 2024 | 1,257.00 | 1,257.00 | 1,213.00 | 1,236.90 | 1,236.90 | 2,074 |
| 27 May 2024 | 1,260.00 | 1,271.95 | 1,255.30 | 1,259.25 | 1,259.25 | 927 |
| 24 May 2024 | 1,289.00 | 1,294.80 | 1,255.00 | 1,261.20 | 1,261.20 | 3,259 |
| 23 May 2024 | 1,260.10 | 1,310.00 | 1,253.00 | 1,288.75 | 1,288.75 | 8,427 |
| 22 May 2024 | 1,280.05 | 1,292.15 | 1,265.05 | 1,286.55 | 1,286.55 | 2,960 |
| 21 May 2024 | 1,273.25 | 1,288.20 | 1,231.00 | 1,283.55 | 1,283.55 | 4,244 |
| 17 May 2024 | 1,269.50 | 1,277.10 | 1,258.60 | 1,264.40 | 1,264.40 | 2,079 |
| 16 May 2024 | 1,283.00 | 1,291.20 | 1,264.15 | 1,269.50 | 1,269.50 | 1,533 |
| 15 May 2024 | 1,293.10 | 1,295.75 | 1,278.00 | 1,279.25 | 1,279.25 | 388 |
| 14 May 2024 | 1,274.60 | 1,297.75 | 1,260.75 | 1,293.55 | 1,293.55 | 349 |
| 13 May 2024 | 1,261.80 | 1,270.50 | 1,241.20 | 1,256.25 | 1,256.25 | 1,287 |
| 10 May 2024 | 1,267.90 | 1,284.95 | 1,251.20 | 1,261.75 | 1,261.75 | 1,856 |
| 09 May 2024 | 1,297.00 | 1,308.85 | 1,265.00 | 1,269.70 | 1,269.70 | 630 |
| 08 May 2024 | 1,280.05 | 1,302.20 | 1,276.90 | 1,295.70 | 1,295.70 | 1,480 |
| 07 May 2024 | 1,327.45 | 1,327.45 | 1,270.95 | 1,288.55 | 1,288.55 | 8,063 |
| 06 May 2024 | 1,361.80 | 1,361.80 | 1,305.75 | 1,323.50 | 1,323.50 | 5,786 |
| 03 May 2024 | 1,313.20 | 1,361.00 | 1,305.50 | 1,334.60 | 1,334.60 | 4,464 |
| 02 May 2024 | 1,300.35 | 1,306.15 | 1,269.45 | 1,300.15 | 1,300.15 | 1,652 |
| 30 Apr 2024 | 1,304.45 | 1,304.45 | 1,259.00 | 1,278.65 | 1,278.65 | 5,569 |
| 29 Apr 2024 | 1,305.00 | 1,317.00 | 1,275.95 | 1,302.45 | 1,302.45 | 2,244 |
| 26 Apr 2024 | 1,280.75 | 1,322.95 | 1,280.75 | 1,309.00 | 1,309.00 | 2,247 |
| 25 Apr 2024 | 1,319.60 | 1,320.70 | 1,302.40 | 1,305.35 | 1,305.35 | 1,802 |
| 24 Apr 2024 | 1,339.55 | 1,339.55 | 1,302.00 | 1,309.50 | 1,309.50 | 1,266 |
| 23 Apr 2024 | 1,307.75 | 1,340.75 | 1,304.25 | 1,314.60 | 1,314.60 | 1,713 |
| 22 Apr 2024 | 1,251.25 | 1,312.00 | 1,251.25 | 1,298.95 | 1,298.95 | 2,143 |
| 19 Apr 2024 | 1,266.00 | 1,287.55 | 1,265.10 | 1,268.50 | 1,268.50 | 2,165 |
| 18 Apr 2024 | 1,314.45 | 1,324.00 | 1,279.25 | 1,288.00 | 1,288.00 | 2,882 |
| 16 Apr 2024 | 1,266.65 | 1,309.95 | 1,266.65 | 1,297.25 | 1,297.25 | 8,268 |
| 15 Apr 2024 | 1,239.95 | 1,278.25 | 1,220.80 | 1,266.65 | 1,266.65 | 2,311 |
| 12 Apr 2024 | 1,279.15 | 1,281.05 | 1,243.50 | 1,254.90 | 1,254.90 | 1,931 |
| 10 Apr 2024 | 1,268.65 | 1,279.00 | 1,241.75 | 1,259.45 | 1,259.45 | 2,729 |
| 09 Apr 2024 | 1,290.00 | 1,323.00 | 1,262.95 | 1,268.65 | 1,268.65 | 2,607 |
| 08 Apr 2024 | 1,268.95 | 1,289.00 | 1,265.60 | 1,268.70 | 1,268.70 | 1,562 |
| 05 Apr 2024 | 1,275.35 | 1,305.00 | 1,262.50 | 1,268.95 | 1,268.95 | 2,402 |
| 04 Apr 2024 | 1,274.95 | 1,280.00 | 1,251.85 | 1,256.35 | 1,256.35 | 813 |
| 03 Apr 2024 | 1,267.90 | 1,275.00 | 1,259.80 | 1,260.65 | 1,260.65 | 1,080 |
| 02 Apr 2024 | 1,230.55 | 1,271.00 | 1,230.55 | 1,259.75 | 1,259.75 | 1,957 |
| 01 Apr 2024 | 1,270.00 | 1,283.05 | 1,230.50 | 1,254.20 | 1,254.20 | 784 |
| 28 Mar 2024 | 1,264.45 | 1,275.00 | 1,247.45 | 1,268.60 | 1,268.60 | 2,126 |
| 27 Mar 2024 | 1,254.00 | 1,269.00 | 1,243.65 | 1,259.95 | 1,259.95 | 2,543 |
| 26 Mar 2024 | 1,204.30 | 1,262.00 | 1,204.30 | 1,255.10 | 1,255.10 | 7,279 |
| 22 Mar 2024 | 1,183.00 | 1,209.25 | 1,181.00 | 1,202.40 | 1,202.40 | 2,276 |
| 21 Mar 2024 | 1,157.00 | 1,188.65 | 1,157.00 | 1,185.05 | 1,185.05 | 2,346 |
| 20 Mar 2024 | 1,140.20 | 1,163.75 | 1,133.30 | 1,157.70 | 1,157.70 | 927 |
| 19 Mar 2024 | 1,161.95 | 1,161.95 | 1,128.05 | 1,134.15 | 1,134.15 | 2,942 |
| 18 Mar 2024 | 1,155.05 | 1,157.55 | 1,123.00 | 1,152.20 | 1,152.20 | 1,256 |
| 15 Mar 2024 | 1,155.45 | 1,164.10 | 1,140.10 | 1,155.40 | 1,155.40 | 1,924 |
| 14 Mar 2024 | 1,124.00 | 1,162.35 | 1,117.20 | 1,157.45 | 1,157.45 | 4,534 |
| 13 Mar 2024 | 1,140.00 | 1,145.00 | 1,104.30 | 1,116.75 | 1,116.75 | 9,459 |
| 12 Mar 2024 | 1,139.15 | 1,139.95 | 1,117.20 | 1,128.25 | 1,128.25 | 664 |
| 11 Mar 2024 | 1,145.35 | 1,163.50 | 1,126.05 | 1,139.15 | 1,139.15 | 1,242 |
| 07 Mar 2024 | 1,184.95 | 1,189.00 | 1,162.10 | 1,168.30 | 1,168.30 | 2,908 |
| 06 Mar 2024 | 1,183.45 | 1,183.45 | 1,130.25 | 1,142.40 | 1,142.40 | 641 |
| 05 Mar 2024 | 1,150.00 | 1,167.00 | 1,150.00 | 1,161.35 | 1,161.35 | 1,902 |
| 04 Mar 2024 | 1,204.55 | 1,204.55 | 1,152.00 | 1,155.90 | 1,155.90 | 1,892 |
| 01 Mar 2024 | 1,151.10 | 1,183.80 | 1,145.00 | 1,176.15 | 1,176.15 | 1,797 |
| 29 Feb 2024 | 1,151.00 | 1,151.00 | 1,120.00 | 1,139.00 | 1,139.00 | 5,590 |
| 28 Feb 2024 | 1,158.85 | 1,160.35 | 1,138.00 | 1,154.30 | 1,154.30 | 731 |
| 27 Feb 2024 | 1,182.60 | 1,186.10 | 1,153.40 | 1,158.85 | 1,158.85 | 1,579 |
| 26 Feb 2024 | 1,190.05 | 1,194.95 | 1,173.00 | 1,180.55 | 1,180.55 | 791 |
| 23 Feb 2024 | 1,172.80 | 1,190.00 | 1,165.00 | 1,181.90 | 1,181.90 | 626 |
| 22 Feb 2024 | 1,185.85 | 1,185.85 | 1,155.00 | 1,162.55 | 1,162.55 | 1,135 |
| 21 Feb 2024 | 1,165.65 | 1,198.90 | 1,157.85 | 1,178.45 | 1,178.45 | 2,953 |
| 20 Feb 2024 | 1,167.90 | 1,171.35 | 1,155.00 | 1,165.65 | 1,165.65 | 740 |
| 19 Feb 2024 | 1,181.10 | 1,205.45 | 1,165.35 | 1,177.60 | 1,177.60 | 1,123 |
| 16 Feb 2024 | 1,160.05 | 1,190.00 | 1,160.00 | 1,181.20 | 1,181.20 | 919 |
| 15 Feb 2024 | 1,149.45 | 1,180.00 | 1,149.45 | 1,175.45 | 1,175.45 | 1,785 |
| 14 Feb 2024 | 1,184.95 | 1,184.95 | 1,136.00 | 1,145.15 | 1,145.15 | 3,685 |
| 13 Feb 2024 | 1,210.05 | 1,221.15 | 1,157.80 | 1,179.10 | 1,179.10 | 4,387 |
| 12 Feb 2024 | 1,294.30 | 1,294.30 | 1,207.05 | 1,218.20 | 1,218.20 | 3,391 |
| 09 Feb 2024 | 1,268.25 | 1,281.10 | 1,242.25 | 1,269.25 | 1,269.25 | 1,124 |
| 08 Feb 2024 | 1,306.45 | 1,306.45 | 1,266.35 | 1,269.85 | 1,269.85 | 1,119 |
| 07 Feb 2024 | 1,256.55 | 1,283.15 | 1,256.55 | 1,274.50 | 1,274.50 | 1,607 |
| 06 Feb 2024 | 1,263.45 | 1,274.35 | 1,251.90 | 1,257.95 | 1,257.95 | 537 |
| 05 Feb 2024 | 1,281.15 | 1,301.25 | 1,248.40 | 1,257.35 | 1,257.35 | 7,262 |
| 02 Feb 2024 | 1,280.05 | 1,300.05 | 1,267.10 | 1,270.15 | 1,270.15 | 1,680 |
| 01 Feb 2024 | 1,290.00 | 1,291.55 | 1,269.85 | 1,281.10 | 1,281.10 | 1,925 |
| 31 Jan 2024 | 1,276.20 | 1,290.05 | 1,255.00 | 1,280.55 | 1,280.55 | 2,771 |
| 30 Jan 2024 | 1,277.90 | 1,299.65 | 1,259.15 | 1,274.00 | 1,274.00 | 6,242 |
| 29 Jan 2024 | 1,290.40 | 1,322.80 | 1,244.05 | 1,310.00 | 1,310.00 | 3,295 |
| 25 Jan 2024 | 1,292.85 | 1,305.50 | 1,285.70 | 1,290.30 | 1,290.30 | 2,814 |
| 24 Jan 2024 | 1,301.05 | 1,320.95 | 1,277.15 | 1,294.30 | 1,294.30 | 1,390 |
| 23 Jan 2024 | 1,260.15 | 1,328.75 | 1,260.15 | 1,284.75 | 1,284.75 | 1,201 |
| 19 Jan 2024 | 1,320.55 | 1,355.00 | 1,309.00 | 1,319.25 | 1,319.25 | 4,180 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1,289.95 | 1,315.40 | 1,271.05 | 1,294.85 | 1,294.85 | 3,318 |
| 16 Jan 2024 | 1,341.45 | 1,371.95 | 1,289.90 | 1,306.85 | 1,306.85 | 3,297 |
| 15 Jan 2024 | 1,350.00 | 1,378.00 | 1,333.00 | 1,341.45 | 1,341.45 | 2,580 |
| 12 Jan 2024 | 1,301.45 | 1,409.40 | 1,300.00 | 1,359.95 | 1,359.95 | 9,598 |
| 11 Jan 2024 | 1,265.40 | 1,320.00 | 1,265.40 | 1,316.55 | 1,316.55 | 6,030 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.