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
2025-09-26 9.50 9.50 9.07 9.10 0.1M
2025-09-25 9.64 9.89 9.40 9.54 0.1M
2025-09-24 9.80 9.94 9.50 9.64 0.1M
2025-09-23 9.65 9.90 9.47 9.66 0.0M
2025-09-22 9.59 9.85 9.41 9.61 0.1M
2025-09-19 9.49 9.50 9.31 9.48 0.1M
2025-09-18 9.50 9.50 9.25 9.37 0.1M
2025-09-17 9.40 9.50 9.26 9.37 0.1M
2025-09-16 9.31 9.53 9.26 9.42 0.2M
2025-09-15 9.57 9.57 9.30 9.35 0.1M
2025-09-12 9.34 9.59 9.02 9.38 0.1M
2025-09-11 9.40 9.45 9.10 9.14 0.1M
2025-09-10 9.32 9.35 9.10 9.24 0.1M
2025-09-09 9.00 9.33 9.00 9.16 0.1M
2025-09-08 9.16 9.48 9.10 9.22 0.1M
2025-09-05 9.44 9.44 8.88 9.16 0.2M
2025-09-04 9.06 9.49 9.06 9.34 0.1M
2025-09-03 9.00 9.45 9.00 9.35 0.1M
2025-09-02 9.60 9.80 9.12 9.18 0.1M
2025-09-01 10.02 10.02 9.08 9.60 0.1M
2025-08-29 9.32 9.55 9.25 9.55 0.0M
2025-08-28 9.60 9.60 8.88 9.10 0.0M
2025-08-26 9.80 9.80 9.25 9.34 0.1M
2025-08-25 9.75 9.79 9.60 9.65 0.0M
2025-08-22 10.10 10.10 9.75 9.80 0.0M
2025-08-21 9.70 10.10 9.70 9.88 0.1M
2025-08-20 9.90 10.05 9.80 9.83 0.0M
2025-08-19 9.90 10.17 9.80 9.83 0.1M
2025-08-18 9.96 10.20 9.90 9.90 0.0M
2025-08-14 9.99 10.00 9.90 9.96 0.0M
2025-08-13 9.90 10.18 9.90 9.99 0.0M
2025-08-12 10.00 10.14 9.80 9.93 0.0M
2025-08-11 10.20 10.20 9.63 9.99 0.1M
2025-08-08 10.44 10.44 10.02 10.06 0.1M
2025-08-07 9.99 10.70 9.99 10.14 0.1M
2025-08-06 10.21 10.58 10.00 10.24 0.0M
2025-08-05 10.48 10.75 10.26 10.32 0.1M
2025-08-04 10.40 10.79 10.29 10.48 0.1M
2025-08-01 10.68 11.00 10.35 10.44 0.1M
2025-07-31 10.29 10.88 10.29 10.70 0.3M
2025-07-30 10.40 10.60 10.30 10.37 0.1M
2025-07-29 10.85 10.85 10.29 10.43 0.1M
2025-07-28 10.74 10.85 10.35 10.68 0.0M
2025-07-25 11.00 11.00 10.50 10.74 0.0M
2025-07-24 10.72 10.95 10.72 10.84 0.0M
2025-07-23 11.50 11.50 10.70 10.72 0.1M
2025-07-22 11.20 11.20 10.91 11.11 0.0M
2025-07-21 11.25 11.25 10.80 11.09 0.1M
2025-07-18 11.19 11.19 10.80 10.98 0.0M
2025-07-17 10.75 11.25 10.75 10.95 0.1M
2025-07-16 11.00 11.00 10.71 10.97 0.1M
2025-07-15 10.90 11.00 10.60 10.77 0.0M
2025-07-14 10.29 11.00 10.29 10.80 0.1M
2025-07-11 10.80 11.00 10.60 10.71 0.0M
2025-07-10 10.90 11.19 10.75 10.83 0.1M
2025-07-09 11.26 11.30 10.70 10.97 0.0M
2025-07-08 11.30 11.30 11.01 11.26 0.0M
2025-07-07 11.00 11.30 11.00 11.25 0.0M
2025-07-04 11.29 11.30 11.00 11.19 0.1M
2025-07-03 11.10 11.35 11.07 11.16 0.0M
2025-07-02 11.40 11.40 11.00 11.07 0.0M
2025-07-01 11.11 11.65 11.01 11.20 0.0M
2025-06-30 11.39 11.39 10.96 11.33 0.0M
2025-06-27 11.70 11.80 11.10 11.21 0.1M
2025-06-26 11.04 11.60 11.04 11.60 0.1M
2025-06-25 11.00 11.27 11.00 11.05 0.1M
2025-06-24 11.27 11.48 11.07 11.30 0.0M
2025-06-23 11.00 11.34 10.52 11.27 0.0M
2025-06-20 10.78 11.25 10.78 11.06 0.0M
2025-06-19 11.00 11.30 10.92 11.02 0.1M
2025-06-18 11.36 11.70 11.08 11.30 0.0M
2025-06-17 11.65 12.00 11.50 11.56 0.0M
2025-06-16 11.94 12.25 11.55 11.79 0.1M
2025-06-13 11.58 11.99 11.44 11.94 0.0M
2025-06-12 12.15 12.20 11.60 11.69 0.1M
2025-06-11 11.54 12.20 11.54 11.94 0.0M
2025-06-10 12.30 12.30 11.80 12.03 0.1M
2025-06-09 11.80 12.30 11.80 12.14 0.1M
2025-06-06 11.65 12.30 11.65 12.02 0.0M
2025-06-05 11.74 12.32 11.50 12.05 0.1M
2025-06-04 11.94 12.19 11.40 11.74 0.0M
2025-06-03 12.57 12.69 11.85 11.94 0.1M
2025-06-02 12.50 12.90 12.20 12.32 0.1M
2025-05-30 12.60 13.00 12.05 12.81 0.1M
2025-05-29 12.50 13.00 12.50 12.66 0.0M
2025-05-28 12.93 13.05 12.81 12.88 0.1M
2025-05-27 13.15 13.50 12.70 12.99 0.1M
2025-05-26 13.40 13.92 12.89 13.08 0.4M
2025-05-23 13.52 13.75 13.03 13.26 0.1M
2025-05-22 13.85 14.00 13.00 13.52 0.4M
2025-05-21 12.26 13.40 12.26 13.40 0.7M
2025-05-20 12.10 12.84 11.78 12.19 0.7M
2025-05-19 10.66 11.72 10.42 11.72 0.3M
2025-05-16 10.41 10.94 10.41 10.66 0.1M
2025-05-15 11.00 11.00 10.40 10.53 0.2M
2025-05-14 11.00 11.00 10.55 10.90 0.1M
2025-05-13 10.65 11.00 10.65 10.75 0.1M
2025-05-12 10.78 11.00 10.20 10.82 0.1M
2025-05-09 10.22 10.68 9.85 10.00 0.1M
2025-05-08 10.50 11.50 10.00 10.87 0.1M
2025-05-07 9.90 10.89 9.90 10.47 0.1M
2025-05-06 10.88 11.00 10.10 10.20 0.0M
2025-05-05 11.10 11.10 10.26 10.67 0.1M
2025-05-02 10.40 10.75 10.20 10.23 0.0M
2025-04-30 10.75 11.25 10.33 10.40 0.0M
2025-04-29 10.80 11.15 10.80 10.85 0.0M
2025-04-28 10.65 11.00 10.36 10.91 0.1M
2025-04-25 11.16 11.16 10.76 10.87 0.1M
2025-04-24 10.86 11.79 10.86 11.29 0.1M
2025-04-23 11.39 11.71 10.80 11.43 0.2M
2025-04-22 11.17 11.17 10.65 11.17 0.1M
2025-04-21 10.14 10.64 10.14 10.64 0.2M
2025-04-17 10.14 10.14 10.14 10.14 0.0M
2025-04-16 9.95 9.95 9.95 9.95 0.0M
2025-04-15 9.76 9.76 9.76 9.76 0.0M
2025-04-11 9.57 9.57 9.57 9.57 0.0M
2025-04-09 9.70 9.70 9.39 9.39 0.0M
2025-04-08 9.39 9.58 9.39 9.58 0.0M
2025-04-07 9.58 9.58 9.58 9.58 0.0M
2025-04-04 9.77 9.77 9.77 9.77 0.0M
2025-04-03 9.58 9.58 9.58 9.58 0.0M
2025-04-02 9.18 9.40 9.18 9.40 0.0M
2025-04-01 8.86 9.22 8.86 9.22 0.0M
2025-03-28 9.22 9.39 9.04 9.04 0.1M
2025-03-27 9.22 9.22 9.22 9.22 0.1M
2025-03-26 9.39 9.57 9.39 9.40 0.1M
2025-03-25 9.54 9.54 9.35 9.40 0.1M
2025-03-24 9.34 9.54 9.34 9.54 0.1M
2025-03-21 9.53 9.53 9.53 9.53 0.3M
2025-03-20 9.72 9.72 9.72 9.72 0.1M
2025-03-19 9.91 9.91 9.91 9.91 0.1M
2025-03-18 10.11 10.11 10.11 10.11 0.0M
2025-03-17 10.51 10.51 10.31 10.31 0.0M
2025-03-13 10.67 10.67 10.52 10.52 0.0M
2025-03-12 10.73 10.73 10.73 10.73 0.0M
2025-03-11 11.03 11.10 10.60 10.94 0.3M
2025-03-10 11.43 11.43 10.90 11.03 0.1M
2025-03-07 10.38 10.89 10.10 10.89 0.1M
2025-03-06 9.89 10.38 9.70 10.38 0.1M
2025-03-05 9.69 9.90 9.65 9.89 0.2M
2025-03-04 9.61 9.63 9.25 9.43 0.1M
2025-03-03 9.70 10.10 9.25 9.52 0.1M
2025-02-28 9.99 10.55 9.73 9.73 0.2M
2025-02-27 10.98 11.08 10.23 10.24 0.1M
2025-02-25 11.09 11.40 10.50 10.76 0.1M
2025-02-24 10.50 11.40 10.50 10.87 0.0M
2025-02-21 10.78 11.09 10.72 10.98 0.1M
2025-02-20 10.05 10.60 10.00 10.57 0.1M
2025-02-19 10.37 10.47 9.86 10.10 0.2M
2025-02-18 11.04 11.04 10.37 10.37 0.0M
2025-02-17 11.20 11.30 10.90 10.91 0.1M
2025-02-14 12.60 12.60 11.47 11.47 0.1M
2025-02-13 12.90 12.90 12.06 12.07 0.1M
2025-02-12 12.02 12.90 12.02 12.69 0.1M
2025-02-11 13.30 13.30 12.64 12.64 0.1M
2025-02-10 13.80 13.80 12.77 13.30 0.2M
2025-02-07 13.74 13.90 13.10 13.43 0.1M
2025-02-06 13.30 13.68 13.16 13.47 0.1M
2025-02-05 12.80 13.03 12.50 13.03 0.1M
2025-02-04 12.40 12.85 12.00 12.41 0.1M
2025-02-03 13.05 13.05 12.00 12.48 0.0M
2025-02-01 12.90 12.90 12.29 12.62 0.1M
2025-01-31 12.07 12.67 12.07 12.31 0.1M
2025-01-30 12.23 12.45 11.52 12.07 0.1M
2025-01-29 12.37 13.05 11.99 11.99 0.2M
2025-01-28 13.10 13.10 12.36 12.62 0.1M
2025-01-27 13.82 13.82 13.01 13.01 0.2M
2025-01-24 14.30 14.75 13.50 13.69 0.1M
2025-01-23 13.99 14.15 12.81 14.08 0.1M
2025-01-22 14.40 14.48 13.40 13.48 0.1M
2025-01-21 14.69 14.69 13.60 14.03 0.1M
2025-01-20 14.35 14.70 14.05 14.29 0.2M
2025-01-17 15.25 15.25 14.30 14.68 0.1M
2025-01-16 14.35 15.05 14.35 15.00 0.1M
2025-01-15 15.40 15.40 14.20 14.34 0.1M
2025-01-14 14.50 15.34 13.89 14.94 0.2M
2025-01-13 15.00 15.06 14.61 14.61 0.2M
2025-01-10 16.43 16.50 15.35 15.37 0.1M
2025-01-09 17.40 17.40 16.11 16.15 0.1M
2025-01-08 17.00 17.55 16.35 16.95 0.2M
2025-01-07 17.10 17.33 16.47 16.92 0.2M
2025-01-06 18.24 19.00 17.33 17.33 0.1M
2025-01-03 17.05 18.65 17.05 18.24 0.3M
2025-01-02 16.75 17.89 16.75 17.85 0.3M
2025-01-01 16.50 17.04 16.02 17.04 0.2M