Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

L.G. Balakrishnan & Bros Limited (LGBBROSLTD.NS)

1,221.40
-42.60
(-3.37%)
At close: April 25 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,264.001,268.801,201.001,221.401,221.4038,920
Apr 24, 20251,266.001,294.001,253.301,264.001,264.0045,162
Apr 23, 20251,221.001,270.001,215.001,264.001,264.0029,506
Apr 22, 20251,229.001,229.901,209.001,225.901,225.9014,855
Apr 21, 20251,226.901,242.001,207.101,213.501,213.5025,651
Apr 17, 20251,195.201,219.401,189.101,216.501,216.5010,697
Apr 16, 20251,177.401,204.501,170.101,199.401,199.4013,709
Apr 15, 20251,144.001,177.801,129.401,169.601,169.6046,858
Apr 11, 20251,113.751,133.851,107.001,115.601,115.6015,543
Apr 9, 20251,121.251,121.251,081.001,104.851,104.8528,121
Apr 8, 20251,150.001,170.001,100.051,104.701,104.7055,972
Apr 7, 20251,100.001,180.001,100.001,141.501,141.5052,771
Apr 4, 20251,207.901,212.751,187.651,200.451,200.4515,875
Apr 3, 20251,227.001,235.601,203.001,206.701,206.7018,458
Apr 2, 20251,219.901,238.051,195.501,230.251,230.2514,103
Apr 1, 20251,184.001,235.001,184.001,226.951,226.9512,258
Mar 28, 20251,230.901,233.051,163.951,191.101,191.1016,581
Mar 27, 20251,205.601,224.701,201.251,215.151,215.1520,094
Mar 26, 20251,240.001,247.551,204.001,210.101,210.1012,863
Mar 25, 20251,264.001,269.251,216.201,232.201,232.2057,944
Mar 24, 20251,259.001,275.001,242.901,247.501,247.5045,399
Mar 21, 20251,255.001,277.951,238.651,250.401,250.4033,079
Mar 20, 20251,240.001,275.001,240.001,253.301,253.3041,967
Mar 19, 20251,250.001,273.651,234.051,241.651,241.6526,114
Mar 18, 20251,196.351,196.351,196.351,196.351,196.35-
Mar 17, 20251,200.001,224.001,176.001,196.351,196.3511,144
Mar 13, 20251,199.001,209.001,179.501,185.901,185.9017,805
Mar 12, 20251,224.201,232.601,182.051,193.701,193.7016,111
Mar 11, 20251,201.651,237.051,201.651,224.001,224.0021,718
Mar 10, 20251,235.251,257.851,210.001,221.001,221.0011,725
Mar 7, 20251,249.001,265.651,240.001,241.701,241.7016,104
Mar 6, 20251,190.001,243.901,190.001,236.001,236.0017,255
Mar 5, 20251,170.001,219.901,170.001,192.301,192.3017,527
Mar 4, 20251,166.901,210.001,166.901,181.851,181.8514,648
Mar 3, 20251,216.751,217.801,155.001,192.951,192.9521,353
Feb 28, 20251,220.001,223.451,154.401,201.101,201.1045,312
Feb 27, 20251,258.001,258.001,224.951,230.301,230.309,945
Feb 25, 20251,250.001,273.001,241.101,248.251,248.257,850
Feb 24, 20251,279.951,295.851,252.001,268.301,268.308,859
Feb 21, 20251,257.501,300.001,238.551,296.151,296.1513,963
Feb 20, 20251,239.751,279.001,231.001,270.201,270.207,454
Feb 19, 20251,215.001,244.051,215.001,232.201,232.206,117
Feb 18, 20251,260.001,270.401,210.101,226.601,226.6010,968
Feb 17, 20251,262.901,310.001,225.001,259.751,259.7526,627
Feb 14, 20251,250.801,260.651,225.001,246.351,246.3516,213
Feb 13, 20251,303.451,303.451,255.051,269.851,269.856,675
Feb 12, 20251,267.951,300.001,219.051,286.701,286.7028,807
Feb 11, 20251,285.301,285.301,261.001,278.801,278.8013,878
Feb 10, 20251,362.001,371.701,272.051,286.601,286.6031,675
Feb 7, 20251,364.151,371.701,348.051,359.651,359.6510,742
Feb 6, 20251,345.001,371.701,345.001,364.151,364.1523,942
Feb 5, 20251,350.501,375.001,344.001,349.351,349.3522,942
Feb 4, 20251,335.001,362.901,335.001,352.751,352.7517,336
Feb 3, 20251,350.001,350.001,305.101,336.151,336.1525,146
Feb 1, 20251,345.001,374.001,265.051,362.901,362.9043,275
Jan 31, 20251,282.151,414.901,282.151,363.951,363.9579,593
Jan 30, 20251,244.901,340.001,231.401,311.651,311.6567,707
Jan 29, 20251,182.001,234.901,182.001,228.951,228.9516,766
Jan 28, 20251,192.001,217.201,152.001,181.751,181.7542,603
Jan 27, 20251,250.001,250.051,170.051,176.951,176.9533,589
Jan 24, 20251,258.001,264.651,230.051,249.351,249.359,328
Jan 23, 20251,255.351,260.001,236.751,254.401,254.409,236
Jan 22, 20251,251.251,259.951,225.301,244.851,244.8510,795
Jan 21, 20251,266.601,277.501,235.001,255.301,255.3023,674
Jan 20, 20251,234.851,269.201,224.001,256.651,256.6516,604
Jan 17, 20251,215.001,292.501,211.801,244.201,244.2011,102
Jan 16, 20251,220.001,244.351,220.001,222.201,222.2013,843
Jan 15, 20251,224.001,232.951,213.051,225.101,225.109,055
Jan 14, 20251,246.301,249.551,200.001,224.001,224.0026,085
Jan 13, 20251,261.051,270.001,186.001,244.001,244.0029,547
Jan 10, 20251,297.101,300.351,242.001,244.901,244.9011,380
Jan 9, 20251,300.301,301.401,259.651,283.751,283.7513,008
Jan 8, 20251,276.601,315.001,255.901,296.401,296.4029,049
Jan 7, 20251,237.751,289.001,235.001,281.101,281.1012,166
Jan 6, 20251,298.051,314.951,225.101,237.751,237.7579,652
Jan 3, 20251,308.001,323.001,298.001,306.551,306.559,780
Jan 2, 20251,286.001,299.901,271.001,295.051,295.058,711
Jan 1, 20251,271.001,286.901,242.701,276.851,276.8512,135
Dec 31, 20241,256.551,260.001,230.201,255.951,255.9513,142
Dec 30, 20241,255.001,275.051,251.001,256.551,256.5512,552
Dec 27, 20241,285.001,285.001,254.751,264.601,264.6012,314
Dec 26, 20241,289.051,294.951,260.001,269.951,269.9510,601
Dec 24, 20241,278.801,294.401,261.201,288.051,288.0512,701
Dec 23, 20241,299.951,299.951,265.651,272.801,272.8010,283
Dec 20, 20241,320.001,327.901,286.951,294.101,294.1018,538
Dec 19, 20241,317.301,323.651,290.251,309.801,309.8013,824
Dec 18, 20241,333.001,338.401,311.251,319.251,319.2511,782
Dec 17, 20241,343.001,348.951,325.001,333.051,333.0513,683
Dec 16, 20241,360.001,363.101,326.051,342.801,342.8018,609
Dec 13, 20241,355.551,366.601,323.051,344.601,344.6019,339
Dec 12, 20241,372.051,372.051,345.001,352.151,352.1510,797
Dec 11, 20241,350.001,375.001,345.051,368.651,368.6522,401
Dec 10, 20241,370.001,370.001,346.351,350.901,350.9012,565
Dec 9, 20241,353.301,370.001,344.701,354.751,354.7534,306
Dec 6, 20241,331.851,365.951,315.101,338.101,338.1038,412
Dec 5, 20241,335.201,347.501,311.151,330.751,330.7528,267
Dec 4, 20241,349.851,349.851,323.001,337.201,337.2021,010
Dec 3, 20241,314.751,343.201,296.051,331.551,331.5526,010
Dec 2, 20241,293.651,310.101,284.951,304.151,304.1517,027
Nov 29, 20241,277.601,310.151,270.651,293.651,293.6533,208
Nov 28, 20241,227.051,285.001,227.051,277.601,277.6048,494
Nov 27, 20241,241.651,247.151,215.001,224.951,224.95117,527
Nov 26, 20241,222.001,240.701,218.501,238.051,238.0560,945
Nov 25, 20241,221.001,244.601,215.051,218.501,218.50100,624
Nov 22, 20241,231.051,231.051,192.001,198.201,198.2049,570
Nov 21, 20241,237.001,239.751,206.601,215.001,215.0028,651
Nov 19, 20241,226.051,243.851,226.001,231.701,231.7047,926
Nov 18, 20241,251.751,251.751,220.501,229.351,229.3517,530
Nov 14, 20241,227.001,329.651,220.251,251.751,251.7542,659
Nov 13, 20241,262.701,266.101,223.251,229.001,229.0033,284
Nov 12, 20241,293.101,295.901,250.001,256.401,256.4014,741
Nov 11, 20241,275.001,297.601,251.551,286.651,286.6521,028
Nov 8, 20241,312.801,320.351,275.551,290.451,290.4526,715
Nov 7, 20241,349.501,356.901,297.451,308.501,308.5031,745
Nov 6, 20241,341.251,354.001,331.251,342.751,342.7528,064
Nov 5, 20241,348.201,349.351,326.201,336.001,336.0017,313
Nov 4, 20241,364.751,385.951,330.051,349.801,349.8029,415
Nov 1, 20241,326.651,369.001,326.601,358.951,358.9514,802
Oct 31, 20241,324.901,332.501,306.801,317.051,317.0517,535
Oct 30, 20241,297.251,335.601,290.351,318.401,318.4030,520
Oct 29, 20241,261.251,309.301,261.251,291.651,291.6541,045
Oct 28, 20241,298.251,308.951,255.301,261.251,261.2551,434
Oct 25, 20241,329.951,331.701,282.101,298.251,298.2540,840
Oct 24, 20241,300.001,327.951,291.051,323.651,323.6537,285
Oct 23, 20241,251.001,307.551,232.951,299.701,299.7043,836
Oct 22, 20241,308.601,308.601,243.001,249.051,249.0538,548
Oct 21, 20241,307.201,319.001,265.901,310.451,310.4548,371
Oct 18, 20241,327.001,327.001,287.901,307.201,307.2030,316
Oct 17, 20241,350.001,350.001,310.001,320.351,320.3546,296
Oct 16, 20241,339.301,373.001,313.201,359.951,359.9570,970
Oct 15, 20241,340.001,349.301,325.001,339.301,339.3053,000
Oct 14, 20241,340.001,360.601,320.051,338.801,338.8060,168
Oct 11, 20241,355.101,355.101,328.001,331.901,331.9019,673
Oct 10, 20241,345.001,352.601,330.101,345.301,345.3012,673
Oct 9, 20241,327.551,373.851,319.051,335.251,335.2556,100
Oct 8, 20241,300.001,328.801,292.051,320.901,320.9027,548
Oct 7, 20241,367.401,373.301,300.001,307.101,307.1044,651
Oct 4, 20241,376.001,388.901,349.001,367.401,367.4022,823
Oct 3, 20241,380.001,399.601,351.101,375.501,375.5042,824
Oct 1, 20241,387.001,412.951,377.001,392.451,392.4545,367
Sep 30, 20241,369.751,419.401,369.751,384.801,384.8068,354
Sep 27, 20241,399.651,420.001,351.351,361.451,361.45105,668
Sep 26, 20241,410.901,459.001,389.351,399.651,399.65110,040
Sep 25, 20241,428.301,439.601,398.001,410.901,410.9035,831
Sep 24, 20241,379.001,438.501,379.001,428.301,428.30109,571
Sep 23, 20241,365.001,375.601,344.601,366.801,366.8033,553
Sep 20, 20241,360.101,370.001,342.051,357.751,357.7533,894
Sep 19, 20241,374.051,388.001,325.001,350.251,350.2545,552
Sep 18, 20241,387.001,404.951,359.951,368.151,368.1528,109
Sep 17, 20241,388.251,398.951,371.301,384.301,384.3021,177
Sep 16, 20241,415.551,418.051,371.001,383.651,383.6530,100
Sep 13, 20241,395.401,415.001,353.051,408.501,408.5045,456
Sep 12, 20241,371.001,397.401,350.001,385.751,385.7551,242
Sep 11, 20241,403.051,414.701,370.001,375.451,375.4538,093
Sep 10, 20241,411.851,446.651,375.051,395.851,395.8542,448
Sep 9, 20241,415.001,420.301,378.001,394.101,394.1062,191
Sep 6, 20241,454.151,464.401,406.051,413.601,413.6062,443
Sep 5, 20241,450.101,475.001,437.001,448.051,448.0548,747
Sep 4, 20241,439.001,464.001,436.001,446.551,446.5544,143
Sep 3, 20241,479.051,490.701,433.101,448.751,448.75117,572
Sep 2, 20241,430.001,574.801,402.001,500.701,500.701,108,227
Aug 30, 20241,347.951,390.301,330.001,378.101,378.1081,515
Aug 29, 20241,305.001,355.801,305.001,347.951,347.9559,052
Aug 28, 20241,337.651,337.651,304.851,317.001,317.0049,907
Aug 27, 20241,307.701,325.001,306.251,317.951,317.9528,718
Aug 26, 20241,312.501,321.101,290.001,304.951,304.9550,710
Aug 23, 20241,318.001,331.351,285.101,286.851,286.8578,231
Aug 22, 2024 18 Dividend
Aug 22, 20241,328.001,348.651,320.901,326.001,326.0039,958
Aug 21, 20241,314.001,359.251,305.151,346.001,328.00168,439
Aug 20, 20241,315.301,315.301,292.001,301.101,283.7024,757
Aug 19, 20241,282.101,306.101,282.001,298.151,280.7929,302
Aug 16, 20241,293.501,302.251,271.351,278.201,261.1134,716
Aug 14, 20241,298.801,300.001,281.001,287.051,269.8419,271
Aug 13, 20241,334.151,334.151,286.151,292.301,275.0228,160
Aug 12, 20241,342.601,348.401,312.501,327.801,310.0421,681
Aug 9, 20241,345.001,356.551,332.601,342.601,324.6528,967
Aug 8, 20241,297.201,342.101,275.001,314.501,296.9237,869
Aug 7, 20241,295.751,302.401,273.951,289.851,272.60102,024
Aug 6, 20241,311.001,335.151,276.001,290.551,273.2950,319
Aug 5, 20241,336.101,340.001,292.151,307.501,290.0136,377
Aug 2, 20241,392.001,398.951,357.001,361.451,343.2447,201
Aug 1, 20241,420.001,440.551,386.401,392.001,373.3846,555
Jul 31, 20241,485.001,490.551,423.001,429.101,409.9928,140
Jul 30, 20241,448.601,490.001,441.051,471.401,451.7241,787
Jul 29, 20241,434.101,456.851,422.051,438.801,419.5621,286
Jul 26, 20241,406.701,460.951,406.701,426.951,407.8744,475
Jul 25, 20241,409.001,419.701,396.301,409.751,390.9019,583
Jul 24, 20241,414.901,435.001,399.401,409.651,390.8032,215
Jul 23, 20241,419.251,431.901,355.001,415.051,396.1360,732
Jul 22, 20241,435.001,435.001,413.751,421.101,402.1030,164
Jul 19, 20241,448.301,448.551,413.551,418.351,399.3821,288
Jul 18, 20241,480.651,480.651,435.001,449.001,429.62137,675
Jul 16, 20241,454.001,485.051,452.401,473.551,453.8443,005
Jul 15, 20241,454.701,460.751,423.051,452.401,432.9820,375
Jul 12, 20241,434.451,477.951,426.251,454.701,435.2538,715
Jul 11, 20241,427.851,442.601,402.201,426.251,407.1821,683
Jul 10, 20241,406.101,449.001,393.101,427.851,408.7653,015
Jul 9, 20241,434.551,436.251,380.001,404.751,385.96120,880
Jul 8, 20241,477.101,485.951,421.001,427.401,408.3133,648
Jul 5, 20241,468.351,482.001,455.051,475.701,455.9714,839
Jul 4, 20241,461.301,475.751,438.351,467.001,447.3828,924
Jul 3, 20241,469.701,479.101,455.001,459.251,439.7427,125
Jul 2, 20241,469.901,495.901,446.001,470.951,451.2853,519
Jul 1, 20241,440.151,526.601,421.701,472.451,452.76157,708
Jun 28, 20241,410.001,479.001,402.001,429.201,410.09178,110
Jun 27, 20241,319.951,479.951,316.101,424.701,405.65927,164
Jun 26, 20241,268.001,279.951,250.001,276.701,259.6330,784
Jun 25, 20241,272.201,280.851,251.551,269.351,252.3827,746
Jun 24, 20241,265.201,289.951,257.301,275.751,258.6927,276
Jun 21, 20241,253.801,267.801,253.801,262.101,245.2217,110
Jun 20, 20241,264.151,270.001,243.001,251.551,234.8135,736
Jun 19, 20241,249.851,256.051,235.001,251.651,234.9120,526
Jun 18, 20241,274.101,278.001,239.201,247.701,231.0139,214
Jun 14, 20241,264.501,273.201,240.551,255.251,238.4622,930
Jun 13, 20241,239.951,273.601,239.951,264.501,247.5934,874
Jun 12, 20241,237.551,245.951,226.001,232.051,215.5726,386
Jun 11, 20241,234.251,243.951,225.951,237.551,221.0016,809
Jun 10, 20241,230.501,245.951,225.001,232.101,215.6220,198
Jun 7, 20241,214.001,244.851,209.051,236.251,219.7224,993
Jun 6, 20241,220.451,227.751,200.001,210.201,194.0216,139
Jun 5, 20241,180.851,214.001,135.051,204.601,188.4934,985
Jun 4, 20241,251.351,251.351,129.001,160.551,145.0351,080
Jun 3, 20241,274.901,282.001,221.001,234.801,218.2940,261
May 31, 20241,230.001,255.801,210.001,239.901,223.3227,411
May 30, 20241,260.001,276.251,215.051,227.801,211.3822,467
May 29, 20241,243.401,267.951,233.101,259.701,242.8522,448
May 28, 20241,251.001,258.901,210.051,243.401,226.7723,303
May 27, 20241,279.501,289.001,254.001,258.651,241.8216,112
May 24, 20241,283.601,295.701,253.401,262.651,245.7620,329
May 23, 20241,283.951,310.001,263.051,283.951,266.7826,180
May 22, 20241,281.051,289.001,270.801,283.901,266.7331,816
May 21, 20241,272.601,287.001,230.001,281.051,263.9275,526
May 17, 20241,274.751,277.151,260.551,264.401,247.499,916
May 16, 20241,285.001,292.401,262.951,268.401,251.4413,582
May 15, 20241,297.001,297.001,276.701,280.151,263.0310,628
May 14, 20241,273.251,297.951,259.601,294.751,277.4414,108
May 13, 20241,264.001,272.001,240.001,260.651,243.7914,105
May 10, 20241,276.551,286.301,249.951,261.001,244.1421,184
May 9, 20241,295.601,312.151,265.001,270.151,253.1614,785
May 8, 20241,285.001,305.001,274.351,297.451,280.1016,806
May 7, 20241,328.851,330.951,270.101,282.801,265.6535,495
May 6, 20241,355.001,355.001,305.001,319.601,301.9527,669
May 3, 20241,310.001,361.001,302.501,332.551,314.7387,303
May 2, 20241,286.651,307.001,268.901,301.351,283.9543,952
Apr 30, 20241,303.101,308.251,258.701,280.201,263.0890,700
Apr 29, 20241,305.001,318.001,277.101,303.101,285.6727,969
Apr 26, 20241,313.501,323.001,293.601,304.351,286.9123,218
Apr 25, 20241,314.901,322.951,301.001,308.301,290.8018,037

Related Tickers

LUMAXTECH.NS Lumax Auto Technologies Limited
536.15
-2.05%
 
ZFCVINDIA.BO ZF Commercial Vehicle Control Systems India Limited
12,623.15
-3.46%
 
MINDACORP.NS Minda Corporation Limited
505.25
-2.10%
 
BHARATFORG.BO Bharat Forge Limited
1,087.90
-1.69%
 
CRAFTSMAN.NS Craftsman Automation Limited
4,779.60
-2.05%
 
NRBBEARING.NS NRB Bearings Limited
226.76
-4.01%
 
SUNDRMFAST.NS Sundram Fasteners Limited
928.55
-1.06%
 
JAMNAAUTO.NS Jamna Auto Industries Limited
83.36
-1.19%
 
BALKRISIND.NS Balkrishna Industries Limited
2,518.20
-2.32%
 
PRICOLLTD.NS Pricol Limited
438.15
-2.94%