LGB Forge

LGBL
🏛️ india →
9.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.00 16.38 14.91 16.38 0.9M
2021-12-30 15.38 15.67 14.19 15.60 2.3M
2021-12-29 14.93 14.93 14.61 14.93 1.1M
2021-12-28 14.22 14.22 14.03 14.22 0.4M
2021-12-27 13.55 13.55 13.38 13.55 2.8M
2021-12-24 12.91 12.91 11.69 12.91 2.5M
2021-12-23 12.30 12.30 12.30 12.30 0.2M
2021-12-22 11.72 11.72 11.63 11.72 0.4M
2021-12-21 10.48 11.17 10.48 11.17 1.1M
2021-12-20 10.47 10.74 9.72 10.64 0.9M
2021-12-17 10.23 10.23 9.80 10.23 1.0M
2021-12-16 9.75 9.75 9.12 9.75 1.8M
2021-12-15 9.29 9.29 9.29 9.29 0.1M
2021-12-14 8.85 8.85 8.85 8.85 0.0M
2021-12-13 8.39 8.43 8.39 8.43 0.1M
2021-12-10 7.54 7.67 7.45 7.67 0.2M
2021-12-09 6.35 6.98 6.35 6.98 0.0M
2021-12-08 6.21 6.40 6.21 6.35 0.0M
2021-12-07 6.20 6.40 6.20 6.35 0.0M
2021-12-06 6.49 6.49 6.20 6.25 0.0M
2021-12-03 6.34 6.40 6.20 6.35 0.0M
2021-12-02 6.50 6.50 6.34 6.35 0.0M
2021-12-01 6.05 6.31 6.05 6.25 0.0M
2021-11-30 6.30 6.38 6.00 6.08 0.1M
2021-11-29 6.12 6.36 6.10 6.17 0.1M
2021-11-26 6.69 6.75 6.37 6.37 0.1M
2021-11-25 6.44 6.78 6.44 6.70 0.1M
2021-11-24 6.81 6.90 6.41 6.46 0.1M
2021-11-23 6.70 6.79 6.70 6.74 0.0M
2021-11-22 6.90 6.90 6.66 6.79 0.0M
2021-11-18 7.15 7.15 6.84 6.90 0.0M
2021-11-17 7.18 7.18 6.94 6.98 0.0M
2021-11-16 6.91 7.00 6.84 6.94 0.0M
2021-11-15 7.10 7.16 6.81 6.91 0.1M
2021-11-12 6.96 7.14 6.90 7.04 0.0M
2021-11-11 7.05 7.11 6.79 6.84 0.1M
2021-11-10 6.75 7.05 6.66 7.05 0.1M
2021-11-09 6.94 6.94 6.65 6.72 0.1M
2021-11-08 7.10 7.10 6.70 6.79 0.0M
2021-11-04 6.81 6.96 6.74 6.92 0.0M
2021-11-03 6.81 6.90 6.61 6.66 0.0M
2021-11-02 7.00 7.05 6.62 6.78 0.0M
2021-11-01 7.10 7.10 6.78 6.96 0.0M
2021-10-29 6.62 7.05 6.62 6.93 0.1M
2021-10-28 7.00 7.00 6.74 6.75 0.0M
2021-10-27 7.16 7.16 6.89 6.94 0.0M
2021-10-26 6.76 7.04 6.70 7.04 0.1M
2021-10-25 6.85 6.85 6.51 6.71 0.0M
2021-10-22 6.65 7.08 6.54 6.61 0.0M
2021-10-21 6.95 7.10 6.66 6.76 0.1M
2021-10-20 7.15 7.15 6.82 6.83 0.0M
2021-10-19 7.39 7.43 7.10 7.17 0.2M
2021-10-18 6.60 7.09 6.60 7.09 0.1M
2021-10-14 6.85 6.85 6.61 6.76 0.1M
2021-10-13 7.10 7.10 6.65 6.75 0.1M
2021-10-12 7.25 7.25 6.70 6.90 0.0M
2021-10-11 7.20 7.20 6.92 6.93 0.0M
2021-10-08 6.70 6.93 6.37 6.92 0.1M
2021-10-07 6.65 6.80 6.60 6.60 0.1M
2021-10-06 6.80 7.08 6.70 6.94 0.0M
2021-10-05 6.93 7.15 6.85 7.00 0.0M
2021-10-04 6.75 7.03 6.67 6.93 0.0M
2021-10-01 6.80 6.80 6.55 6.70 0.0M
2021-09-30 6.44 6.64 6.25 6.55 0.0M
2021-09-29 6.45 6.45 6.05 6.33 0.1M
2021-09-28 6.30 6.45 6.10 6.33 0.0M
2021-09-27 6.59 6.59 6.20 6.30 0.0M
2021-09-24 6.35 6.70 6.35 6.43 0.0M
2021-09-23 6.85 6.85 6.47 6.61 0.0M
2021-09-22 7.11 7.13 6.75 6.75 0.0M
2021-09-21 6.80 7.14 6.60 7.03 0.0M
2021-09-20 7.20 7.20 6.80 6.84 0.1M
2021-09-17 7.00 7.19 6.95 7.15 0.0M
2021-09-16 7.40 7.45 7.02 7.03 0.1M
2021-09-15 7.60 7.65 7.31 7.38 0.0M
2021-09-14 7.46 7.80 7.45 7.50 0.0M
2021-09-13 7.70 8.04 7.42 7.70 0.1M
2021-09-09 7.80 7.85 7.62 7.81 0.0M
2021-09-08 7.98 8.20 7.60 7.63 0.0M
2021-09-07 8.69 8.70 7.88 7.98 0.1M
2021-09-06 8.25 8.29 7.90 8.29 0.1M
2021-09-03 7.89 7.90 7.66 7.90 0.1M
2021-09-02 7.50 7.53 7.20 7.53 0.0M
2021-09-01 7.10 7.19 6.71 7.18 0.0M
2021-08-31 6.53 6.85 6.53 6.85 0.0M
2021-08-30 6.45 6.53 6.06 6.53 0.0M
2021-08-27 6.37 6.37 6.02 6.22 0.0M
2021-08-26 6.49 6.49 6.05 6.15 0.1M
2021-08-25 6.90 6.94 6.30 6.33 0.1M
2021-08-24 6.57 6.88 6.25 6.61 0.1M
2021-08-23 6.57 6.70 6.57 6.57 0.1M
2021-08-20 6.91 6.91 6.91 6.91 0.0M
2021-08-18 7.28 7.60 7.27 7.27 0.0M
2021-08-17 7.65 8.01 7.65 7.65 0.0M
2021-08-16 8.80 8.80 8.05 8.05 0.0M
2021-08-13 9.00 9.00 8.47 8.47 0.1M
2021-08-12 8.49 8.91 8.40 8.91 0.1M
2021-08-11 8.49 8.75 8.49 8.49 0.1M
2021-08-10 9.49 9.55 8.93 8.93 0.1M
2021-08-09 9.50 9.62 8.80 9.39 0.1M
2021-08-06 8.90 9.30 8.61 9.17 0.1M
2021-08-05 9.75 9.83 8.91 8.94 0.1M
2021-08-04 9.37 9.37 9.15 9.37 0.1M
2021-08-03 8.93 8.93 8.93 8.93 0.0M
2021-08-02 8.25 8.70 8.11 8.51 0.2M
2021-07-30 8.20 8.41 7.62 8.38 0.3M
2021-07-29 8.30 8.52 8.00 8.01 0.2M
2021-07-28 8.29 8.31 7.65 8.12 0.4M
2021-07-27 7.65 7.94 7.65 7.92 0.1M
2021-07-26 6.85 7.57 6.85 7.57 0.1M
2021-07-23 7.25 7.50 7.13 7.21 0.0M
2021-07-22 7.75 7.83 7.40 7.50 0.0M
2021-07-20 7.65 8.00 7.48 7.70 0.1M
2021-07-19 8.00 8.29 7.87 7.87 0.1M
2021-07-16 7.52 8.30 7.52 8.28 0.1M
2021-07-15 8.50 8.50 7.80 7.91 0.1M
2021-07-14 8.39 8.50 7.82 8.20 0.2M
2021-07-13 8.23 8.23 7.45 8.23 0.6M
2021-07-12 7.84 7.84 7.84 7.84 0.0M
2021-07-09 7.47 7.47 7.47 7.47 0.0M
2021-07-08 6.50 7.12 6.50 7.12 0.3M
2021-07-07 6.79 7.12 6.79 6.79 0.3M
2021-07-06 7.14 7.14 7.14 7.14 0.1M
2021-07-05 7.51 7.51 7.51 7.51 0.1M
2021-07-02 7.90 7.90 7.90 7.90 0.0M
2021-07-01 8.69 8.69 8.31 8.31 0.0M
2021-06-30 8.80 8.82 8.66 8.74 1.7M
2021-06-29 8.28 8.40 8.25 8.40 0.9M
2021-06-28 8.00 8.00 7.67 8.00 0.6M
2021-06-25 7.36 7.68 7.32 7.62 1.5M
2021-06-24 7.41 7.41 6.71 7.32 1.3M
2021-06-23 7.06 7.06 6.85 7.06 0.6M
2021-06-22 6.73 6.73 6.67 6.73 0.3M
2021-06-21 6.25 6.41 6.25 6.41 1.3M
2021-06-18 6.03 6.11 5.53 6.11 0.9M
2021-06-17 5.82 5.82 5.75 5.82 0.7M
2021-06-16 5.55 5.55 5.55 5.55 0.0M
2021-06-15 5.29 5.29 5.29 5.29 0.1M
2021-06-14 4.81 5.04 4.79 5.04 0.1M
2021-06-11 4.86 4.94 4.74 4.80 0.0M
2021-06-10 4.89 4.94 4.75 4.79 0.1M
2021-06-09 4.60 4.75 4.52 4.72 0.0M
2021-06-08 4.90 4.90 4.47 4.54 0.1M
2021-06-07 4.60 4.70 4.26 4.70 0.1M
2021-06-04 4.40 4.48 4.31 4.48 0.0M
2021-06-03 4.35 4.44 4.21 4.27 0.0M
2021-06-02 4.46 4.46 4.20 4.32 0.0M
2021-06-01 4.66 4.66 4.38 4.40 0.0M
2021-05-31 4.85 4.85 4.51 4.58 0.0M
2021-05-28 4.61 4.72 4.61 4.70 0.0M
2021-05-27 4.75 4.75 4.62 4.70 0.0M
2021-05-26 4.75 4.75 4.59 4.75 0.0M
2021-05-25 4.85 4.86 4.64 4.75 0.0M
2021-05-24 4.90 4.90 4.67 4.72 0.0M
2021-05-21 4.65 4.80 4.60 4.75 0.1M
2021-05-20 4.80 4.90 4.56 4.58 0.0M
2021-05-19 5.18 5.18 4.70 4.72 0.2M
2021-05-18 4.94 4.94 4.94 4.94 0.0M
2021-05-17 4.60 4.71 4.60 4.71 0.0M
2021-05-14 4.55 4.59 4.20 4.49 0.1M
2021-05-12 4.30 4.38 4.24 4.38 0.1M
2021-05-11 4.12 4.18 4.11 4.18 0.1M
2021-05-10 3.98 3.99 3.96 3.99 0.0M
2021-05-07 3.71 3.80 3.64 3.80 0.1M
2021-05-06 3.80 3.80 3.57 3.62 0.1M
2021-05-05 3.81 3.81 3.70 3.75 0.0M
2021-05-04 3.75 3.81 3.75 3.81 0.0M
2021-05-03 3.74 3.76 3.74 3.74 0.0M
2021-04-30 3.95 3.95 3.74 3.74 0.0M
2021-04-29 3.96 3.96 3.75 3.83 0.1M
2021-04-28 4.04 4.09 3.84 3.85 0.1M
2021-04-27 3.90 4.09 3.80 4.04 0.0M
2021-04-26 3.75 3.90 3.75 3.90 0.0M
2021-04-23 3.61 3.90 3.61 3.75 0.0M
2021-04-22 3.85 3.85 3.58 3.77 0.0M
2021-04-20 3.75 3.75 3.56 3.75 0.0M
2021-04-19 3.79 3.79 3.55 3.65 0.0M
2021-04-16 3.63 3.90 3.63 3.65 0.0M
2021-04-15 3.89 3.89 3.61 3.82 0.0M
2021-04-13 3.65 3.82 3.60 3.79 0.0M
2021-04-12 3.95 3.95 3.65 3.78 0.0M
2021-04-09 3.65 3.89 3.65 3.82 0.0M
2021-04-08 3.79 3.97 3.65 3.77 0.0M
2021-04-07 3.85 3.86 3.65 3.79 0.0M
2021-04-06 3.70 3.85 3.66 3.68 0.0M
2021-04-05 3.94 3.94 3.75 3.81 0.0M
2021-04-01 3.85 3.94 3.65 3.94 0.0M
2021-03-31 3.90 3.92 3.61 3.76 0.0M
2021-03-30 3.65 3.74 3.45 3.74 0.0M
2021-03-26 3.74 3.75 3.50 3.57 0.0M
2021-03-25 3.61 3.85 3.60 3.65 0.0M
2021-03-24 3.79 3.79 3.57 3.77 0.0M
2021-03-23 3.78 3.80 3.70 3.70 0.0M
2021-03-22 3.70 3.88 3.66 3.75 0.0M
2021-03-19 3.89 3.89 3.72 3.72 0.0M
2021-03-18 3.87 3.98 3.75 3.80 0.0M
2021-03-17 4.05 4.09 3.82 3.87 0.1M
2021-03-16 4.00 4.05 3.90 4.00 0.0M
2021-03-15 4.05 4.14 3.81 3.90 0.1M
2021-03-12 4.10 4.10 3.87 3.97 0.0M
2021-03-10 3.75 4.00 3.75 3.98 0.0M
2021-03-09 3.95 4.00 3.72 3.84 0.0M
2021-03-08 4.00 4.00 3.73 3.82 0.0M
2021-03-05 3.75 3.99 3.75 3.84 0.0M
2021-03-04 4.05 4.05 3.77 3.85 0.1M
2021-03-03 4.10 4.10 3.86 3.96 0.0M
2021-03-02 4.25 4.29 3.97 4.06 0.0M
2021-03-01 4.40 4.40 4.05 4.17 0.1M
2021-02-26 4.34 4.34 4.00 4.26 0.0M
2021-02-25 3.86 4.23 3.86 4.19 0.0M
2021-02-24 4.09 4.26 4.03 4.03 0.1M
2021-02-23 4.25 4.43 4.24 4.24 0.1M
2021-02-22 4.51 4.65 4.44 4.46 0.1M
2021-02-19 4.71 4.99 4.67 4.67 0.1M
2021-02-18 5.20 5.35 4.91 4.91 0.2M
2021-02-17 5.40 5.40 4.95 5.16 0.6M
2021-02-16 5.14 5.21 5.07 5.21 0.3M
2021-02-15 4.96 4.97 4.81 4.97 0.2M
2021-02-12 4.30 4.52 4.30 4.52 0.2M
2021-02-11 3.76 4.13 3.69 4.11 0.2M
2021-02-10 3.90 3.90 3.65 3.76 0.0M
2021-02-09 4.15 4.15 3.75 3.75 0.0M
2021-02-08 3.66 3.90 3.66 3.80 0.0M
2021-02-05 3.49 3.71 3.46 3.65 0.0M
2021-02-04 3.69 3.70 3.49 3.49 0.1M
2021-02-03 3.70 3.85 3.65 3.67 0.0M
2021-02-02 4.00 4.00 3.77 3.80 0.0M
2021-02-01 3.80 3.87 3.75 3.87 0.0M
2021-01-29 3.95 3.95 3.72 3.80 0.0M
2021-01-28 3.60 3.85 3.60 3.84 0.0M
2021-01-27 3.79 3.79 3.49 3.70 0.0M
2021-01-25 3.80 3.80 3.60 3.67 0.0M
2021-01-22 3.65 3.65 3.62 3.62 0.0M
2021-01-21 3.70 3.83 3.65 3.65 0.0M
2021-01-20 3.66 3.84 3.65 3.83 0.0M
2021-01-19 3.85 3.88 3.65 3.66 0.0M
2021-01-18 3.85 3.85 3.70 3.70 0.0M
2021-01-15 3.89 3.89 3.61 3.67 0.0M
2021-01-14 3.65 3.95 3.62 3.76 0.0M
2021-01-13 4.10 4.10 3.77 3.80 0.0M
2021-01-12 4.00 4.00 3.83 3.96 0.0M
2021-01-11 4.01 4.16 3.92 4.03 0.1M
2021-01-08 4.10 4.12 3.90 3.97 0.0M
2021-01-07 3.85 3.93 3.83 3.93 0.1M
2021-01-06 3.67 3.90 3.67 3.75 0.0M
2021-01-05 3.89 3.89 3.61 3.85 0.1M
2021-01-04 3.81 3.81 3.55 3.79 0.0M
2021-01-01 3.74 3.83 3.60 3.67 0.0M