The Indian Link Chain Manufactures Limited (BOM:504746)
India · Delayed Price · Currency is INR 1,357.00
-27.65 (-2.00%)
At close: Mar 30, 2026
BOM:504746 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | -2.00% | 148 |
| Mar 27, 2026 | 1,384.65 | 1,386.00 | 1,384.65 | 1,384.65 | 1,384.65 | -2.00% | 921 |
| Mar 25, 2026 | 1,415.00 | 1,465.00 | 1,398.20 | 1,412.90 | 1,412.90 | 1.21% | 5,668 |
| Mar 24, 2026 | 1,476.90 | 1,476.90 | 1,392.10 | 1,396.05 | 1,396.05 | -0.77% | 5,293 |
| Mar 23, 2026 | 1,441.40 | 1,441.40 | 1,385.00 | 1,406.95 | 1,406.95 | 2.38% | 5,717 |
| Mar 20, 2026 | 1,324.00 | 1,381.45 | 1,324.00 | 1,374.20 | 1,374.20 | 4.45% | 4,236 |
| Mar 19, 2026 | 1,308.40 | 1,316.40 | 1,278.00 | 1,315.70 | 1,315.70 | 4.94% | 5,082 |
| Mar 18, 2026 | 1,135.35 | 1,254.85 | 1,135.35 | 1,253.75 | 1,253.75 | 4.91% | 13,868 |
| Mar 17, 2026 | 1,195.20 | 1,240.95 | 1,195.10 | 1,195.10 | 1,195.10 | -5.00% | 364 |
| Mar 16, 2026 | 1,195.80 | 1,321.00 | 1,195.80 | 1,257.95 | 1,257.95 | -0.06% | 6,395 |
| Mar 13, 2026 | 1,258.70 | 1,258.70 | 1,258.70 | 1,258.70 | 1,258.70 | -2.00% | 221 |
| Mar 12, 2026 | 1,330.00 | 1,330.00 | 1,284.35 | 1,284.35 | 1,284.35 | -2.00% | 5,801 |
| Mar 11, 2026 | 1,259.25 | 1,310.55 | 1,259.25 | 1,310.55 | 1,310.55 | 2.00% | 8,761 |
| Mar 10, 2026 | 1,284.90 | 1,284.90 | 1,284.90 | 1,284.90 | 1,284.90 | -2.00% | 439 |
| Mar 9, 2026 | 1,311.10 | 1,311.10 | 1,311.10 | 1,311.10 | 1,311.10 | -2.00% | 651 |
| Mar 6, 2026 | 1,337.85 | 1,337.85 | 1,337.85 | 1,337.85 | 1,337.85 | -2.00% | 120 |
| Mar 5, 2026 | 1,365.15 | 1,365.15 | 1,365.15 | 1,365.15 | 1,365.15 | -2.00% | 118 |
| Mar 4, 2026 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | -2.00% | 20 |
| Mar 2, 2026 | 1,421.40 | 1,421.40 | 1,421.40 | 1,421.40 | 1,421.40 | -2.00% | 88 |
| Feb 27, 2026 | 1,450.40 | 1,450.40 | 1,450.40 | 1,450.40 | 1,450.40 | -2.00% | 12 |
| Feb 26, 2026 | 1,490.20 | 1,490.20 | 1,480.00 | 1,480.00 | 1,480.00 | 1.30% | 631 |
| Feb 25, 2026 | 1,403.95 | 1,461.25 | 1,403.95 | 1,461.00 | 1,461.00 | 1.98% | 748 |
| Feb 24, 2026 | 1,432.60 | 1,432.60 | 1,432.60 | 1,432.60 | 1,432.60 | -2.00% | 223 |
| Feb 23, 2026 | 1,521.40 | 1,521.40 | 1,461.80 | 1,461.80 | 1,461.80 | -2.00% | 1,665 |
| Feb 20, 2026 | 1,491.60 | 1,492.00 | 1,491.60 | 1,491.60 | 1,491.60 | -2.00% | 2,082 |
| Feb 19, 2026 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | -2.00% | 53 |
| Feb 18, 2026 | 1,553.05 | 1,553.05 | 1,553.05 | 1,553.05 | 1,553.05 | -2.00% | 233 |
| Feb 17, 2026 | 1,584.70 | 1,584.70 | 1,584.70 | 1,584.70 | 1,584.70 | -2.00% | 49 |
| Feb 16, 2026 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | -2.00% | 14 |
| 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 |