LGB Forge Limited (LGBFORGE.NS) NSE

Currency In INR

LGBFORGE.NS Historical Return

If you invested ₹1000 in LGB Forge Limited (LGBFORGE.NS) 10 years ago, it would be worth ₹1,899.11 as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a ₹1000 investment made 5 years ago would be worth ₹1,809.09. This corresponds to total returns of 89.91%, 80.91%, respectively, with annualized returns of 6.62%, 12.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LGBFORGE.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 05, 2024	11.92	11.92	11.92	11.92	11.92	0
August 02, 2024	11.92	11.92	11.92	11.92	11.92	0
August 01, 2024	11.92	11.92	11.92	11.92	11.92	0
July 31, 2024	11.92	11.92	11.92	11.92	11.92	0
July 30, 2024	11.92	11.92	11.92	11.92	11.92	0
July 29, 2024	12.66	11.92	11.92	12.66	11.8	150,552
July 26, 2024	12.37	12.07	12.07	12.4	11.5	220,560
July 25, 2024	11.11	11.84	11.84	11.95	11.11	175,401
July 24, 2024	11.05	11.39	11.39	11.45	10.8	106,848
July 23, 2024	10.5	11.19	11.19	11.55	10.5	176,918
July 22, 2024	11.2	11.01	11.01	11.53	10.8	150,250
July 19, 2024	11.7	11.35	11.35	11.99	11.25	98,062
July 18, 2024	12	11.71	11.71	12.25	11.51	172,235
July 16, 2024	12.5	11.9	11.9	12.5	11.9	114,050
July 15, 2024	12.15	12.2	12.2	12.44	11.95	168,338
July 12, 2024	12.19	12.15	12.15	12.5	12	150,020
July 11, 2024	12.5	12.27	12.27	12.6	11.88	168,570
July 10, 2024	12.73	12.5	12.5	13.08	11.95	248,875
July 09, 2024	11.71	12.52	12.52	12.52	11.71	145,346
July 08, 2024	12.01	11.93	11.93	12.35	11.7	142,586
July 05, 2024	12.7	12.27	12.27	13	11.91	203,626
July 04, 2024	12.5	12.5	12.5	12.89	12.1	200,556
July 03, 2024	12.01	12.49	12.49	12.69	12.01	164,374
July 02, 2024	12.97	12.43	12.43	13	12.33	260,236
July 01, 2024	12.87	12.97	12.97	13.25	12.05	462,422
June 28, 2024	12.4	12.63	12.63	12.63	11.8	362,135
June 27, 2024	12.22	12.03	12.03	12.75	11.91	524,814
June 26, 2024	13.65	12.54	12.54	13.65	12.54	402,907
June 25, 2024	14.3	13.2	13.2	14.3	13.15	1.11M
June 24, 2024	14.5	14.07	14.07	14.7	13.1	2.87M
June 21, 2024	13.5	14.3	14.3	14.83	13.25	15.21M
June 20, 2024	10.47	12.36	12.36	12.36	10.37	2.55M
June 19, 2024	10.6	10.3	10.3	10.6	10.24	318,819
June 18, 2024	10	10.2	10.2	10.65	9.96	559,973
June 14, 2024	10	9.9	9.9	10.05	9.55	181,953
June 13, 2024	9.95	9.96	9.96	10.07	9.94	139,129
June 12, 2024	9.9	9.93	9.93	10.29	9.7	422,721
June 11, 2024	9.71	9.75	9.75	10	9.68	213,449
June 10, 2024	9.95	9.71	9.71	9.99	9.7	200,263
June 07, 2024	9.9	9.85	9.85	10.35	9.6	259,954
June 06, 2024	9.15	9.6	9.6	9.65	9.05	156,729
June 05, 2024	9.35	9.05	9.05	9.35	8.8	385,574
June 04, 2024	9.85	9.2	9.2	9.85	8.85	337,021
June 03, 2024	9.65	9.8	9.8	9.9	9.65	359,133
May 31, 2024	9.8	9.65	9.65	10.05	9.65	228,800
May 30, 2024	9.7	9.75	9.75	9.95	9.6	156,000
May 29, 2024	9.85	9.7	9.7	9.95	9.1	212,489
May 28, 2024	9.95	9.75	9.75	10	9	273,632
May 27, 2024	9.8	9.85	9.85	10.1	9.75	207,852
May 24, 2024	9.95	9.8	9.8	10	9.7	170,621
May 23, 2024	9.9	9.85	9.85	10.05	9.7	307,795
May 22, 2024	10.1	10.05	10.05	10.4	9.8	214,829
May 21, 2024	9.9	9.9	9.9	10.1	9.8	233,449
May 18, 2024	9.9	9.9	9.9	9.95	9.8	82,461
May 17, 2024	9.8	9.85	9.85	10.05	9.75	284,383
May 16, 2024	10.65	9.75	9.75	10.85	9.7	2.15M
May 15, 2024	10.5	10.75	10.75	10.95	10.3	454,376
May 14, 2024	10	10.35	10.35	10.5	9.85	249,769
May 13, 2024	10.05	9.8	9.8	10.05	9.8	119,934
May 10, 2024	10	9.95	9.95	10.1	9.8	119,299