The Indian Link Chain Manufactures Limited (BOM:504746)
India · Delayed Price · Currency is INR 1,650.00
+27.85 (1.72%)
At close: Feb 13, 2026
BOM:504746 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,589.75 | 1,650.00 | 1,589.75 | 1,650.00 | 1,650.00 | 1.72% | 678 |
| Feb 12, 2026 | 1,622.15 | 1,622.15 | 1,622.15 | 1,622.15 | 1,622.15 | -2.00% | 755 |
| Feb 11, 2026 | 1,655.25 | 1,655.25 | 1,655.25 | 1,655.25 | 1,655.25 | -2.00% | 56 |
| Feb 10, 2026 | 1,706.90 | 1,706.90 | 1,642.50 | 1,689.00 | 1,689.00 | 0.78% | 1,293 |
| Feb 9, 2026 | 1,676.00 | 1,676.00 | 1,628.15 | 1,676.00 | 1,676.00 | 5.00% | 1,783 |
| Feb 6, 2026 | 1,594.00 | 1,596.20 | 1,589.00 | 1,596.20 | 1,596.20 | 5.00% | 804 |
| Feb 5, 2026 | 1,515.00 | 1,520.20 | 1,508.00 | 1,520.20 | 1,520.20 | 5.00% | 393 |
| Feb 4, 2026 | 1,447.85 | 1,447.85 | 1,380.00 | 1,447.85 | 1,447.85 | 5.00% | 1,229 |
| Feb 3, 2026 | 1,260.00 | 1,379.05 | 1,260.00 | 1,378.95 | 1,378.95 | 4.99% | 975 |
| Feb 2, 2026 | 1,366.90 | 1,366.90 | 1,250.00 | 1,313.40 | 1,313.40 | 0.67% | 324 |
| Feb 1, 2026 | 1,276.05 | 1,394.40 | 1,275.00 | 1,304.60 | 1,304.60 | -1.76% | 619 |
| Jan 30, 2026 | 1,380.00 | 1,429.90 | 1,326.15 | 1,328.00 | 1,328.00 | -4.65% | 348 |
| Jan 29, 2026 | 1,386.50 | 1,450.00 | 1,383.85 | 1,392.70 | 1,392.70 | -4.39% | 1,130 |
| Jan 28, 2026 | 1,478.80 | 1,478.80 | 1,368.00 | 1,456.65 | 1,456.65 | 1.16% | 916 |
| Jan 27, 2026 | 1,499.00 | 1,499.00 | 1,416.75 | 1,440.00 | 1,440.00 | -3.44% | 614 |
| Jan 23, 2026 | 1,480.00 | 1,501.00 | 1,423.10 | 1,491.30 | 1,491.30 | -0.45% | 697 |
| Jan 22, 2026 | 1,538.00 | 1,544.95 | 1,423.05 | 1,498.00 | 1,498.00 | 0.01% | 842 |
| Jan 21, 2026 | 1,574.90 | 1,574.90 | 1,425.30 | 1,497.90 | 1,497.90 | -0.16% | 649 |
| Jan 20, 2026 | 1,592.00 | 1,609.85 | 1,470.00 | 1,500.30 | 1,500.30 | -2.15% | 3,180 |
| Jan 19, 2026 | 1,627.95 | 1,627.95 | 1,478.35 | 1,533.20 | 1,533.20 | -1.47% | 650 |
| Jan 16, 2026 | 1,614.80 | 1,621.00 | 1,526.15 | 1,556.15 | 1,556.15 | 0.76% | 683 |
| Jan 14, 2026 | 1,538.00 | 1,558.20 | 1,485.00 | 1,544.45 | 1,544.45 | 4.07% | 3,111 |
| Jan 13, 2026 | 1,342.70 | 1,484.00 | 1,342.70 | 1,484.00 | 1,484.00 | 5.00% | 7,067 |
| Jan 12, 2026 | 1,413.60 | 1,420.00 | 1,413.35 | 1,413.35 | 1,413.35 | -5.00% | 1,180 |
| Jan 9, 2026 | 1,492.00 | 1,492.00 | 1,487.70 | 1,487.70 | 1,487.70 | -5.00% | 1,244 |
| Jan 8, 2026 | 1,555.10 | 1,575.00 | 1,460.10 | 1,566.00 | 1,566.00 | 2.29% | 418 |
| Jan 7, 2026 | 1,569.00 | 1,569.00 | 1,445.00 | 1,531.00 | 1,531.00 | 1.44% | 707 |
| Jan 6, 2026 | 1,569.90 | 1,569.90 | 1,490.00 | 1,509.30 | 1,509.30 | 0.92% | 772 |
| Jan 5, 2026 | 1,610.00 | 1,610.00 | 1,490.15 | 1,495.55 | 1,495.55 | -4.65% | 1,834 |
| Jan 2, 2026 | 1,679.90 | 1,679.90 | 1,565.55 | 1,568.55 | 1,568.55 | -4.82% | 2,403 |
| Jan 1, 2026 | 1,690.00 | 1,690.00 | 1,552.85 | 1,647.90 | 1,647.90 | 0.82% | 7,886 |
| Dec 31, 2025 | 1,669.95 | 1,684.95 | 1,580.00 | 1,634.55 | 1,634.55 | 1.66% | 1,303 |
| Dec 30, 2025 | 1,456.10 | 1,609.30 | 1,456.10 | 1,607.90 | 1,607.90 | 4.91% | 4,745 |
| Dec 29, 2025 | 1,532.80 | 1,600.00 | 1,532.70 | 1,532.70 | 1,532.70 | -5.00% | 912 |
| Dec 26, 2025 | 1,620.00 | 1,699.00 | 1,613.35 | 1,613.35 | 1,613.35 | -5.00% | 2,251 |
| Dec 24, 2025 | 1,839.00 | 1,839.00 | 1,698.25 | 1,698.25 | 1,698.25 | -5.00% | 1,422 |
| Dec 23, 2025 | 1,929.65 | 1,929.65 | 1,755.60 | 1,787.60 | 1,787.60 | -3.27% | 1,968 |
| Dec 22, 2025 | 1,760.00 | 1,848.00 | 1,672.00 | 1,848.00 | 1,848.00 | 5.00% | 4,185 |
| Dec 19, 2025 | 1,830.90 | 1,830.90 | 1,760.00 | 1,760.00 | 1,760.00 | -1.95% | 2,651 |
| Dec 18, 2025 | 1,794.05 | 1,795.00 | 1,794.05 | 1,795.00 | 1,795.00 | -1.95% | 2,871 |
| Dec 17, 2025 | 1,830.65 | 1,830.65 | 1,830.65 | 1,830.65 | 1,830.65 | -2.00% | 911 |
| Dec 16, 2025 | 1,868.00 | 1,873.05 | 1,868.00 | 1,868.00 | 1,868.00 | -2.00% | 3,567 |
| Dec 15, 2025 | 1,906.10 | 1,906.10 | 1,906.10 | 1,906.10 | 1,906.10 | -2.00% | 2,493 |
| Dec 12, 2025 | 1,913.60 | 1,987.00 | 1,913.60 | 1,945.00 | 1,945.00 | -0.39% | 9,091 |
| Dec 11, 2025 | 1,952.65 | 1,952.65 | 1,952.65 | 1,952.65 | 1,952.65 | -2.00% | 53 |
| Dec 10, 2025 | 1,992.50 | 1,992.50 | 1,992.50 | 1,992.50 | 1,992.50 | -2.00% | 298 |
| Dec 9, 2025 | 2,033.15 | 2,033.15 | 2,033.15 | 2,033.15 | 2,033.15 | -2.00% | 269 |
| Dec 8, 2025 | 2,074.60 | 2,074.60 | 2,074.60 | 2,074.60 | 2,074.60 | -2.00% | 499 |
| Dec 5, 2025 | 2,116.90 | 2,116.90 | 2,116.90 | 2,116.90 | 2,116.90 | -2.00% | 2,250 |
| Dec 4, 2025 | 2,160.10 | 2,160.10 | 2,160.10 | 2,160.10 | 2,160.10 | -2.00% | 133 |