SEBI Registration No.: INA000006688
Preparing link (3 sec)...
LGEINDIA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 1318.80 | 1385.00 | 1385.00 | 1304.10 | 1787774 | -4.90% |
| 01 Apr 2026 | 1386.80 | 1454.00 | 1466.10 | 1380.10 | 1225000 | -3.76% |
| 30 Mar 2026 | 1441.00 | 1500.00 | 1507.50 | 1413.70 | 1308127 | -6.19% |
| 27 Mar 2026 | 1536.10 | 1509.10 | 1574.80 | 1472.00 | 2107851 | 1.67% |
| 25 Mar 2026 | 1510.80 | 1498.50 | 1531.50 | 1490.00 | 1084726 | 1.29% |
| 24 Mar 2026 | 1491.60 | 1499.00 | 1507.90 | 1464.00 | 1061588 | 0.47% |
| 23 Mar 2026 | 1484.60 | 1535.00 | 1539.00 | 1450.00 | 823647 | -4.82% |
| 20 Mar 2026 | 1559.70 | 1540.90 | 1565.80 | 1534.30 | 708687 | 2.17% |
| 19 Mar 2026 | 1526.60 | 1554.90 | 1568.90 | 1522.30 | 374129 | -3.43% |
| 18 Mar 2026 | 1580.80 | 1579.00 | 1596.90 | 1572.70 | 401055 | 1.06% |
| 17 Mar 2026 | 1564.20 | 1549.90 | 1583.70 | 1544.00 | 411698 | 1.75% |
| 16 Mar 2026 | 1537.30 | 1555.00 | 1570.00 | 1520.10 | 552152 | -1.58% |
| 13 Mar 2026 | 1562.00 | 1571.90 | 1582.00 | 1537.50 | 573227 | -0.95% |
| 12 Mar 2026 | 1577.00 | 1573.00 | 1584.90 | 1553.10 | 274345 | -1.10% |
| 11 Mar 2026 | 1594.60 | 1570.00 | 1611.50 | 1560.20 | 568639 | 1.37% |
| 10 Mar 2026 | 1573.00 | 1551.00 | 1589.70 | 1540.10 | 346090 | 2.53% |
| 09 Mar 2026 | 1534.20 | 1550.00 | 1550.00 | 1512.20 | 337052 | -2.88% |
| 06 Mar 2026 | 1579.70 | 1572.10 | 1609.80 | 1570.00 | 583432 | -0.01% |
| 05 Mar 2026 | 1579.90 | 1562.70 | 1592.40 | 1556.70 | 652533 | 2.11% |
| 04 Mar 2026 | 1547.30 | 1570.00 | 1603.00 | 1540.60 | 1425272 | -2.83% |
| 02 Mar 2026 | 1592.40 | 1501.00 | 1594.80 | 1501.00 | 573457 | 0.21% |
| 27 Feb 2026 | 1589.00 | 1555.50 | 1595.00 | 1551.20 | 663497 | 1.90% |
| 26 Feb 2026 | 1559.40 | 1568.00 | 1575.00 | 1550.40 | 254180 | -0.55% |
| 25 Feb 2026 | 1568.00 | 1565.00 | 1584.00 | 1541.10 | 495988 | -0.01% |
| 24 Feb 2026 | 1568.10 | 1557.00 | 1575.00 | 1549.00 | 465462 | 0.69% |
| 23 Feb 2026 | 1557.30 | 1549.10 | 1568.70 | 1540.50 | 304511 | 0.53% |
| 20 Feb 2026 | 1549.10 | 1540.00 | 1566.80 | 1530.10 | 296154 | 0.08% |
| 19 Feb 2026 | 1547.90 | 1560.30 | 1576.00 | 1538.10 | 600678 | -0.85% |
| 18 Feb 2026 | 1561.20 | 1575.00 | 1576.00 | 1538.00 | 912509 | 0.59% |
| 17 Feb 2026 | 1552.00 | 1525.00 | 1559.00 | 1495.00 | 798660 | 2.37% |
| 16 Feb 2026 | 1516.10 | 1500.00 | 1528.90 | 1492.60 | 448676 | 0.32% |
| 13 Feb 2026 | 1511.20 | 1468.00 | 1531.90 | 1461.30 | 1200452 | 2.87% |
| 12 Feb 2026 | 1469.00 | 1410.00 | 1491.90 | 1392.00 | 3797885 | -3.28% |
| 11 Feb 2026 | 1518.80 | 1564.00 | 1564.40 | 1510.10 | 440348 | -1.51% |
| 10 Feb 2026 | 1542.10 | 1525.00 | 1566.00 | 1512.70 | 784324 | 1.37% |
| 09 Feb 2026 | 1521.30 | 1502.80 | 1524.70 | 1493.00 | 541292 | 1.23% |
| 06 Feb 2026 | 1502.80 | 1517.00 | 1517.00 | 1495.00 | 245951 | -0.97% |
| 05 Feb 2026 | 1517.50 | 1526.20 | 1526.60 | 1492.40 | 297163 | -0.57% |
| 04 Feb 2026 | 1526.20 | 1499.00 | 1534.00 | 1492.40 | 454037 | 1.82% |
| 03 Feb 2026 | 1498.90 | 1480.00 | 1515.90 | 1460.10 | 1321132 | 4.48% |
| 02 Feb 2026 | 1434.60 | 1400.00 | 1439.40 | 1400.00 | 289362 | 2.25% |
| 01 Feb 2026 | 1403.00 | 1461.00 | 1461.00 | 1397.00 | 223930 | -4.07% |
| 30 Jan 2026 | 1462.60 | 1406.00 | 1466.20 | 1401.00 | 731965 | 3.52% |
| 29 Jan 2026 | 1412.80 | 1405.00 | 1428.80 | 1400.00 | 489790 | 0.20% |
| 28 Jan 2026 | 1410.00 | 1400.00 | 1417.00 | 1391.30 | 1034441 | 0.71% |
| 27 Jan 2026 | 1400.10 | 1402.50 | 1411.00 | 1382.10 | 792416 | 0.01% |
| 23 Jan 2026 | 1399.90 | 1380.00 | 1408.00 | 1379.10 | 778477 | 1.60% |
| 22 Jan 2026 | 1377.80 | 1380.00 | 1402.00 | 1367.80 | 659074 | 0.32% |
| 21 Jan 2026 | 1373.40 | 1325.50 | 1379.40 | 1325.50 | 647588 | 1.23% |
| 20 Jan 2026 | 1356.70 | 1371.00 | 1373.90 | 1340.00 | 1053961 | -1.04% |
| 19 Jan 2026 | 1371.00 | 1387.00 | 1387.00 | 1364.20 | 717962 | -1.27% |
| 16 Jan 2026 | 1388.60 | 1394.90 | 1397.00 | 1375.20 | 1169597 | -0.22% |
| 14 Jan 2026 | 1391.70 | 1400.20 | 1402.90 | 1386.00 | 1247457 | -0.51% |
| 13 Jan 2026 | 1398.90 | 1392.20 | 1427.00 | 1391.00 | 580145 | 0.69% |
| 12 Jan 2026 | 1389.30 | 1400.00 | 1402.90 | 1373.00 | 1669224 | -1.00% |
| 09 Jan 2026 | 1403.30 | 1421.00 | 1424.40 | 1394.40 | 2079985 | -1.86% |
| 08 Jan 2026 | 1429.90 | 1441.00 | 1447.20 | 1393.20 | 4844370 | -1.82% |
| 07 Jan 2026 | 1456.40 | 1490.00 | 1497.00 | 1449.00 | 1515298 | -2.58% |
| 06 Jan 2026 | 1494.90 | 1467.00 | 1499.40 | 1463.30 | 648837 | 1.73% |
| 05 Jan 2026 | 1469.50 | 1483.40 | 1487.00 | 1455.20 | 914020 | -0.94% |
| 02 Jan 2026 | 1483.40 | 1485.00 | 1495.70 | 1460.10 | 973436 | -0.09% |
| 01 Jan 2026 | 1484.70 | 1523.90 | 1532.90 | 1481.00 | 793315 | -2.41% |
| 31 Dec 2025 | 1521.40 | 1528.30 | 1535.00 | 1509.90 | 1030201 | -0.55% |
| 30 Dec 2025 | 1529.80 | 1547.50 | 1552.00 | 1522.40 | 376893 | -1.14% |
| 29 Dec 2025 | 1547.50 | 1533.00 | 1559.40 | 1525.10 | 703864 | 1.66% |
| 26 Dec 2025 | 1522.20 | 1530.00 | 1538.40 | 1518.00 | 391312 | -0.87% |
| 24 Dec 2025 | 1535.50 | 1546.60 | 1552.20 | 1520.00 | 778754 | -0.72% |
| 23 Dec 2025 | 1546.60 | 1570.00 | 1573.00 | 1540.00 | 481940 | -0.93% |
| 22 Dec 2025 | 1561.10 | 1572.90 | 1595.00 | 1548.50 | 709116 | -1.03% |
| 19 Dec 2025 | 1577.40 | 1526.00 | 1582.00 | 1525.40 | 875173 | 3.62% |
| 18 Dec 2025 | 1522.30 | 1548.90 | 1554.80 | 1515.50 | 357161 | -1.84% |
| 17 Dec 2025 | 1550.80 | 1562.70 | 1562.70 | 1536.00 | 514769 | -0.12% |
| 16 Dec 2025 | 1552.70 | 1560.80 | 1568.00 | 1542.50 | 638208 | -1.21% |
| 15 Dec 2025 | 1571.70 | 1560.00 | 1577.00 | 1560.00 | 293495 | 0.01% |
| 12 Dec 2025 | 1571.60 | 1571.00 | 1580.80 | 1555.60 | 403292 | 0.04% |
| 11 Dec 2025 | 1571.00 | 1565.10 | 1574.60 | 1550.40 | 628182 | 0.38% |
| 10 Dec 2025 | 1565.10 | 1600.00 | 1603.70 | 1561.80 | 752593 | -2.21% |
| 09 Dec 2025 | 1600.40 | 1560.00 | 1603.00 | 1533.20 | 955382 | 2.19% |
| 08 Dec 2025 | 1566.10 | 1597.80 | 1604.60 | 1554.70 | 897702 | -2.04% |
| 05 Dec 2025 | 1598.70 | 1608.00 | 1617.00 | 1595.00 | 406011 | -0.43% |
| 04 Dec 2025 | 1605.60 | 1608.00 | 1625.00 | 1598.00 | 714563 | -0.25% |
| 03 Dec 2025 | 1609.70 | 1626.00 | 1627.90 | 1594.00 | 1229870 | -1.02% |
| 02 Dec 2025 | 1626.30 | 1645.00 | 1645.00 | 1616.90 | 935664 | -1.42% |
| 01 Dec 2025 | 1649.80 | 1664.90 | 1664.90 | 1635.00 | 829377 | -0.57% |
| 28 Nov 2025 | 1659.30 | 1640.00 | 1663.00 | 1629.00 | 772237 | 1.78% |
| 27 Nov 2025 | 1630.30 | 1643.00 | 1652.00 | 1623.10 | 649257 | -0.63% |
| 26 Nov 2025 | 1640.60 | 1629.00 | 1644.00 | 1624.00 | 656382 | 0.76% |
| 25 Nov 2025 | 1628.20 | 1640.00 | 1648.60 | 1623.10 | 541907 | 0.73% |
| 24 Nov 2025 | 1616.40 | 1638.80 | 1649.90 | 1605.00 | 931629 | -1.58% |
| 21 Nov 2025 | 1642.40 | 1675.00 | 1680.00 | 1625.50 | 1043818 | -2.46% |
| 20 Nov 2025 | 1683.90 | 1684.90 | 1706.80 | 1665.10 | 2120142 | 0.95% |
| 19 Nov 2025 | 1668.10 | 1650.00 | 1690.90 | 1642.00 | 2706977 | 2.71% |
| 18 Nov 2025 | 1624.10 | 1622.50 | 1644.00 | 1617.30 | 876440 | 0.07% |
| 17 Nov 2025 | 1623.00 | 1621.00 | 1634.20 | 1605.50 | 1413891 | 0.32% |
| 14 Nov 2025 | 1617.80 | 1590.00 | 1645.20 | 1590.00 | 3455187 | -3.31% |
| 13 Nov 2025 | 1673.20 | 1660.00 | 1718.00 | 1646.00 | 2249129 | 0.96% |
| 12 Nov 2025 | 1657.30 | 1665.10 | 1668.30 | 1636.00 | 1389029 | -0.49% |
| 11 Nov 2025 | 1665.50 | 1651.00 | 1674.10 | 1636.10 | 856943 | 1.17% |
| 10 Nov 2025 | 1646.20 | 1592.00 | 1687.70 | 1587.60 | 3052514 | 2.29% |
| 07 Nov 2025 | 1609.40 | 1617.00 | 1623.00 | 1581.10 | 1999308 | -0.46% |
| 06 Nov 2025 | 1616.90 | 1630.00 | 1633.00 | 1590.00 | 1475569 | -1.01% |
| 04 Nov 2025 | 1633.40 | 1645.10 | 1659.80 | 1625.20 | 834337 | -0.95% |
| 03 Nov 2025 | 1649.00 | 1660.00 | 1665.00 | 1633.00 | 940042 | -0.88% |
| 31 Oct 2025 | 1663.60 | 1661.00 | 1670.00 | 1655.20 | 857195 | 0.36% |
| 30 Oct 2025 | 1657.70 | 1655.00 | 1666.90 | 1646.60 | 923367 | 0.14% |
| 29 Oct 2025 | 1655.30 | 1653.00 | 1665.00 | 1646.20 | 837306 | 0.07% |
| 28 Oct 2025 | 1654.10 | 1650.10 | 1668.80 | 1647.00 | 967683 | 0.24% |
| 27 Oct 2025 | 1650.10 | 1643.00 | 1655.30 | 1628.50 | 1513848 | 0.08% |
| 24 Oct 2025 | 1648.70 | 1663.40 | 1671.50 | 1636.10 | 1778970 | -0.88% |
| 23 Oct 2025 | 1663.40 | 1675.00 | 1698.40 | 1654.70 | 2391748 | -0.35% |
| 21 Oct 2025 | 1669.20 | 1674.20 | 1680.50 | 1665.50 | 491194 | 0.24% |
| 20 Oct 2025 | 1665.20 | 1673.40 | 1686.40 | 1645.00 | 2466878 | -0.17% |
| 17 Oct 2025 | 1668.00 | 1675.00 | 1701.30 | 1627.80 | 4992719 | -0.20% |
| 16 Oct 2025 | 1671.30 | 1688.90 | 1705.00 | 1662.00 | 4216934 | -1.00% |
| 15 Oct 2025 | 1688.10 | 1698.00 | 1728.90 | 1680.20 | 9113558 | -0.11% |
