Singapore markets closed
Straits Times Index
3,327.63 -2.46 (-0.07%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,899.64 -128.61 (-0.19%) CMC Crypto 200
1,459.49 -25.20 (-1.70%)
L.G. Balakrishnan & Bros Limited (LGBBROSLTD.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 02:36PM IST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 1,243.40 | 1,261.25 | 1,233.10 | 1,257.55 | 1,257.55 | 18,478 |
| 28 May 2024 | 1,251.00 | 1,258.90 | 1,210.05 | 1,243.40 | 1,243.40 | 23,303 |
| 27 May 2024 | 1,279.50 | 1,289.00 | 1,254.00 | 1,258.65 | 1,258.65 | 16,112 |
| 24 May 2024 | 1,283.60 | 1,295.70 | 1,253.40 | 1,262.65 | 1,262.65 | 20,329 |
| 23 May 2024 | 1,283.95 | 1,310.00 | 1,263.05 | 1,283.95 | 1,283.95 | 26,180 |
| 22 May 2024 | 1,281.05 | 1,289.00 | 1,270.80 | 1,283.90 | 1,283.90 | 31,816 |
| 21 May 2024 | 1,272.60 | 1,287.00 | 1,230.00 | 1,281.05 | 1,281.05 | 75,526 |
| 17 May 2024 | 1,274.75 | 1,277.15 | 1,260.55 | 1,264.40 | 1,264.40 | 9,916 |
| 16 May 2024 | 1,285.00 | 1,292.40 | 1,262.95 | 1,268.40 | 1,268.40 | 13,582 |
| 15 May 2024 | 1,297.00 | 1,297.00 | 1,276.70 | 1,280.15 | 1,280.15 | 10,628 |
| 14 May 2024 | 1,273.25 | 1,297.95 | 1,259.60 | 1,294.75 | 1,294.75 | 14,108 |
| 13 May 2024 | 1,264.00 | 1,272.00 | 1,240.00 | 1,260.65 | 1,260.65 | 14,105 |
| 10 May 2024 | 1,276.55 | 1,286.30 | 1,249.95 | 1,261.00 | 1,261.00 | 21,184 |
| 09 May 2024 | 1,295.60 | 1,312.15 | 1,265.00 | 1,270.15 | 1,270.15 | 14,785 |
| 08 May 2024 | 1,285.00 | 1,305.00 | 1,274.35 | 1,297.45 | 1,297.45 | 16,806 |
| 07 May 2024 | 1,328.85 | 1,330.95 | 1,270.10 | 1,282.80 | 1,282.80 | 35,495 |
| 06 May 2024 | 1,355.00 | 1,355.00 | 1,305.00 | 1,319.60 | 1,319.60 | 27,669 |
| 03 May 2024 | 1,310.00 | 1,361.00 | 1,302.50 | 1,332.55 | 1,332.55 | 87,303 |
| 02 May 2024 | 1,286.65 | 1,307.00 | 1,268.90 | 1,301.35 | 1,301.35 | 43,952 |
| 30 Apr 2024 | 1,303.10 | 1,308.25 | 1,258.70 | 1,280.20 | 1,280.20 | 90,700 |
| 29 Apr 2024 | 1,305.00 | 1,318.00 | 1,277.10 | 1,303.10 | 1,303.10 | 27,969 |
| 26 Apr 2024 | 1,313.50 | 1,323.00 | 1,293.60 | 1,304.35 | 1,304.35 | 23,218 |
| 25 Apr 2024 | 1,314.90 | 1,322.95 | 1,301.00 | 1,308.30 | 1,308.30 | 18,037 |
| 24 Apr 2024 | 1,322.15 | 1,332.70 | 1,301.00 | 1,308.35 | 1,308.35 | 23,922 |
| 23 Apr 2024 | 1,301.75 | 1,331.00 | 1,301.75 | 1,315.55 | 1,315.55 | 27,969 |
| 22 Apr 2024 | 1,281.90 | 1,316.55 | 1,270.00 | 1,301.70 | 1,301.70 | 28,136 |
| 19 Apr 2024 | 1,275.00 | 1,289.80 | 1,261.30 | 1,273.05 | 1,273.05 | 14,051 |
| 18 Apr 2024 | 1,309.85 | 1,325.00 | 1,278.70 | 1,286.35 | 1,286.35 | 25,860 |
| 16 Apr 2024 | 1,262.80 | 1,309.80 | 1,261.55 | 1,302.15 | 1,302.15 | 56,585 |
| 15 Apr 2024 | 1,235.00 | 1,278.15 | 1,223.05 | 1,266.65 | 1,266.65 | 32,151 |
| 12 Apr 2024 | 1,262.45 | 1,279.90 | 1,244.60 | 1,261.70 | 1,261.70 | 26,497 |
| 10 Apr 2024 | 1,275.15 | 1,280.75 | 1,241.75 | 1,256.15 | 1,256.15 | 32,085 |
| 09 Apr 2024 | 1,279.55 | 1,323.30 | 1,258.95 | 1,268.80 | 1,268.80 | 66,437 |
| 08 Apr 2024 | 1,275.15 | 1,286.95 | 1,263.50 | 1,273.15 | 1,273.15 | 31,497 |
| 05 Apr 2024 | 1,265.05 | 1,304.55 | 1,262.35 | 1,268.80 | 1,268.80 | 56,103 |
| 04 Apr 2024 | 1,267.10 | 1,282.95 | 1,252.05 | 1,258.75 | 1,258.75 | 29,841 |
| 03 Apr 2024 | 1,269.15 | 1,276.00 | 1,260.00 | 1,267.10 | 1,267.10 | 21,385 |
| 02 Apr 2024 | 1,249.40 | 1,273.35 | 1,243.35 | 1,263.85 | 1,263.85 | 26,471 |
| 01 Apr 2024 | 1,271.00 | 1,285.00 | 1,230.00 | 1,250.40 | 1,250.40 | 50,765 |
| 28 Mar 2024 | 1,273.00 | 1,278.85 | 1,247.60 | 1,270.90 | 1,270.90 | 32,129 |
| 27 Mar 2024 | 1,269.90 | 1,270.00 | 1,243.15 | 1,262.45 | 1,262.45 | 24,058 |
| 26 Mar 2024 | 1,210.00 | 1,265.80 | 1,210.00 | 1,252.15 | 1,252.15 | 40,317 |
| 22 Mar 2024 | 1,190.00 | 1,209.95 | 1,181.50 | 1,201.15 | 1,201.15 | 17,429 |
| 21 Mar 2024 | 1,157.75 | 1,189.05 | 1,152.00 | 1,183.10 | 1,183.10 | 24,185 |
| 20 Mar 2024 | 1,144.55 | 1,167.00 | 1,131.65 | 1,154.60 | 1,154.60 | 21,800 |
| 19 Mar 2024 | 1,148.10 | 1,153.55 | 1,128.30 | 1,140.05 | 1,140.05 | 23,367 |
| 18 Mar 2024 | 1,156.10 | 1,157.30 | 1,120.05 | 1,148.05 | 1,148.05 | 32,968 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,120.75 | 1,169.00 | 1,116.50 | 1,158.70 | 1,158.70 | 29,677 |
| 13 Mar 2024 | 1,140.40 | 1,148.50 | 1,102.00 | 1,120.75 | 1,120.75 | 91,460 |
| 12 Mar 2024 | 1,143.00 | 1,143.00 | 1,114.80 | 1,124.70 | 1,124.70 | 25,974 |
| 11 Mar 2024 | 1,169.40 | 1,169.40 | 1,125.10 | 1,140.20 | 1,140.20 | 40,149 |
| 07 Mar 2024 | 1,176.00 | 1,193.80 | 1,161.25 | 1,169.40 | 1,169.40 | 69,227 |
| 06 Mar 2024 | 1,162.05 | 1,169.90 | 1,129.60 | 1,145.05 | 1,145.05 | 29,265 |
| 05 Mar 2024 | 1,158.60 | 1,170.15 | 1,150.50 | 1,164.05 | 1,164.05 | 25,656 |
| 04 Mar 2024 | 1,180.00 | 1,195.50 | 1,150.05 | 1,154.15 | 1,154.15 | 26,744 |
| 01 Mar 2024 | 1,140.95 | 1,185.00 | 1,140.90 | 1,178.45 | 1,178.45 | 40,572 |
| 29 Feb 2024 | 1,155.65 | 1,155.65 | 1,119.35 | 1,140.95 | 1,140.95 | 32,604 |
| 28 Feb 2024 | 1,151.20 | 1,169.00 | 1,135.00 | 1,151.00 | 1,151.00 | 42,610 |
| 27 Feb 2024 | 1,185.45 | 1,189.60 | 1,153.05 | 1,159.30 | 1,159.30 | 15,465 |
| 26 Feb 2024 | 1,194.00 | 1,197.45 | 1,172.00 | 1,179.65 | 1,179.65 | 24,057 |
| 23 Feb 2024 | 1,172.05 | 1,191.35 | 1,164.00 | 1,184.85 | 1,184.85 | 22,755 |
| 22 Feb 2024 | 1,184.45 | 1,188.70 | 1,154.30 | 1,166.20 | 1,166.20 | 21,292 |
| 21 Feb 2024 | 1,170.00 | 1,199.25 | 1,160.55 | 1,178.60 | 1,178.60 | 27,149 |
| 20 Feb 2024 | 1,180.00 | 1,180.80 | 1,153.05 | 1,164.35 | 1,164.35 | 32,585 |
| 19 Feb 2024 | 1,177.00 | 1,203.65 | 1,165.00 | 1,179.50 | 1,179.50 | 33,340 |
| 16 Feb 2024 | 1,176.30 | 1,191.95 | 1,168.00 | 1,183.45 | 1,183.45 | 29,671 |
| 15 Feb 2024 | 1,148.00 | 1,182.30 | 1,148.00 | 1,176.30 | 1,176.30 | 38,323 |
| 14 Feb 2024 | 1,183.65 | 1,183.65 | 1,136.00 | 1,145.80 | 1,145.80 | 66,532 |
| 13 Feb 2024 | 1,215.00 | 1,222.80 | 1,167.05 | 1,177.75 | 1,177.75 | 47,885 |
| 12 Feb 2024 | 1,274.65 | 1,286.60 | 1,207.00 | 1,216.75 | 1,216.75 | 38,925 |
| 09 Feb 2024 | 1,272.00 | 1,281.10 | 1,241.85 | 1,268.30 | 1,268.30 | 21,808 |
| 08 Feb 2024 | 1,275.60 | 1,297.55 | 1,265.30 | 1,271.45 | 1,271.45 | 17,914 |
| 07 Feb 2024 | 1,264.90 | 1,283.75 | 1,260.05 | 1,275.60 | 1,275.60 | 21,639 |
| 06 Feb 2024 | 1,262.75 | 1,275.00 | 1,250.05 | 1,260.10 | 1,260.10 | 27,317 |
| 05 Feb 2024 | 1,284.80 | 1,304.80 | 1,242.55 | 1,257.75 | 1,257.75 | 89,596 |
| 02 Feb 2024 | 1,289.95 | 1,305.95 | 1,265.60 | 1,271.35 | 1,271.35 | 26,071 |
| 01 Feb 2024 | 1,285.00 | 1,295.00 | 1,270.05 | 1,289.00 | 1,289.00 | 29,336 |
| 31 Jan 2024 | 1,280.00 | 1,289.90 | 1,255.10 | 1,283.10 | 1,283.10 | 64,213 |
| 30 Jan 2024 | 1,293.00 | 1,302.40 | 1,257.60 | 1,274.95 | 1,274.95 | 96,906 |
| 29 Jan 2024 | 1,295.60 | 1,324.90 | 1,254.75 | 1,309.80 | 1,309.80 | 50,057 |
| 25 Jan 2024 | 1,288.75 | 1,308.95 | 1,287.75 | 1,290.65 | 1,290.65 | 20,946 |
| 24 Jan 2024 | 1,316.60 | 1,330.00 | 1,277.25 | 1,292.75 | 1,292.75 | 32,700 |
| 23 Jan 2024 | 1,290.10 | 1,332.95 | 1,271.45 | 1,287.20 | 1,287.20 | 44,404 |
| 19 Jan 2024 | 1,325.00 | 1,360.05 | 1,306.05 | 1,320.90 | 1,320.90 | 35,794 |
| 18 Jan 2024 | 1,295.00 | 1,333.00 | 1,262.80 | 1,319.45 | 1,319.45 | 27,292 |
| 17 Jan 2024 | 1,270.00 | 1,318.80 | 1,269.40 | 1,298.00 | 1,298.00 | 36,246 |
| 16 Jan 2024 | 1,345.70 | 1,368.70 | 1,280.00 | 1,303.00 | 1,303.00 | 53,576 |
| 15 Jan 2024 | 1,370.00 | 1,378.40 | 1,331.00 | 1,345.70 | 1,345.70 | 34,145 |
| 12 Jan 2024 | 1,321.00 | 1,425.00 | 1,306.35 | 1,361.10 | 1,361.10 | 166,414 |
| 11 Jan 2024 | 1,300.00 | 1,323.70 | 1,294.60 | 1,317.10 | 1,317.10 | 47,236 |
| 10 Jan 2024 | 1,281.55 | 1,299.50 | 1,253.40 | 1,293.90 | 1,293.90 | 66,879 |
| 09 Jan 2024 | 1,251.10 | 1,284.95 | 1,251.10 | 1,275.15 | 1,275.15 | 20,243 |
| 08 Jan 2024 | 1,268.90 | 1,277.40 | 1,255.20 | 1,260.50 | 1,260.50 | 19,607 |
| 05 Jan 2024 | 1,281.20 | 1,284.40 | 1,251.05 | 1,262.55 | 1,262.55 | 20,364 |
| 04 Jan 2024 | 1,274.00 | 1,303.15 | 1,266.60 | 1,274.80 | 1,274.80 | 29,466 |
| 03 Jan 2024 | 1,254.95 | 1,279.70 | 1,231.65 | 1,266.20 | 1,266.20 | 47,444 |
| 02 Jan 2024 | 1,250.00 | 1,260.75 | 1,230.00 | 1,249.50 | 1,249.50 | 22,721 |
| 01 Jan 2024 | 1,264.55 | 1,272.45 | 1,236.00 | 1,246.70 | 1,246.70 | 15,358 |
| 29 Dec 2023 | 1,278.45 | 1,289.55 | 1,251.70 | 1,258.25 | 1,258.25 | 24,301 |
| *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.