The Indian Link Chain Manufactures Limited (BOM:504746)
India · Delayed Price · Currency is INR 797.40
-41.95 (-5.00%)
At close: May 13, 2026
BOM:504746 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 797.40 | 822.60 | 797.40 | 797.40 | 797.40 | -5.00% | 5,001 |
| May 12, 2026 | 839.35 | 882.80 | 839.35 | 839.35 | 839.35 | -5.00% | 1,259 |
| May 11, 2026 | 944.00 | 944.00 | 883.50 | 883.50 | 883.50 | -5.00% | 424 |
| May 8, 2026 | 841.95 | 930.00 | 841.95 | 930.00 | 930.00 | 4.94% | 5,492 |
| May 7, 2026 | 877.95 | 924.15 | 877.95 | 886.25 | 886.25 | -4.10% | 12,994 |
| May 6, 2026 | 924.15 | 924.15 | 924.15 | 924.15 | 924.15 | -5.00% | 113 |
| May 5, 2026 | 972.75 | 972.75 | 972.75 | 972.75 | 972.75 | -5.00% | 189 |
| May 4, 2026 | 1,023.90 | 1,056.20 | 1,023.90 | 1,023.90 | 1,023.90 | -5.00% | 3,557 |
| Apr 30, 2026 | 1,077.75 | 1,077.75 | 1,077.75 | 1,077.75 | 1,077.75 | -2.00% | 12 |
| Apr 29, 2026 | 1,099.70 | 1,099.70 | 1,099.70 | 1,099.70 | 1,099.70 | -2.00% | 4,046 |
| Apr 28, 2026 | 1,122.10 | 1,122.10 | 1,122.10 | 1,122.10 | 1,122.10 | -2.00% | 6 |
| Apr 27, 2026 | 1,144.95 | 1,144.95 | 1,144.95 | 1,144.95 | 1,144.95 | -2.00% | 64 |
| Apr 24, 2026 | 1,168.30 | 1,168.30 | 1,168.30 | 1,168.30 | 1,168.30 | -2.00% | 24 |
| Apr 23, 2026 | 1,192.10 | 1,192.10 | 1,192.10 | 1,192.10 | 1,192.10 | -2.00% | 53 |
| Apr 22, 2026 | 1,216.40 | 1,216.40 | 1,216.40 | 1,216.40 | 1,216.40 | -2.00% | 43 |
| Apr 21, 2026 | 1,241.20 | 1,241.20 | 1,241.20 | 1,241.20 | 1,241.20 | -2.00% | 20 |
| Apr 20, 2026 | 1,266.50 | 1,266.50 | 1,266.50 | 1,266.50 | 1,266.50 | -2.00% | 26 |
| Apr 17, 2026 | 1,292.30 | 1,292.30 | 1,292.30 | 1,292.30 | 1,292.30 | -2.00% | 30 |
| Apr 16, 2026 | 1,318.65 | 1,318.65 | 1,318.65 | 1,318.65 | 1,318.65 | -2.00% | 1 |
| Apr 15, 2026 | 1,345.55 | 1,345.55 | 1,345.55 | 1,345.55 | 1,345.55 | -2.00% | 32 |
| Apr 13, 2026 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | -2.00% | 55 |
| Apr 10, 2026 | 1,369.00 | 1,401.00 | 1,347.05 | 1,401.00 | 1,401.00 | 1.93% | 1,634 |
| Apr 9, 2026 | 1,342.70 | 1,374.50 | 1,342.60 | 1,374.50 | 1,374.50 | 0.33% | 829 |
| Apr 8, 2026 | 1,346.50 | 1,372.90 | 1,320.00 | 1,370.00 | 1,370.00 | 1.75% | 667 |
| Apr 7, 2026 | 1,390.00 | 1,390.00 | 1,346.45 | 1,346.45 | 1,346.45 | -2.00% | 118 |
| Apr 6, 2026 | 1,397.25 | 1,397.25 | 1,342.55 | 1,373.90 | 1,373.90 | 0.29% | 6,005 |
| Apr 2, 2026 | 1,369.90 | 1,370.00 | 1,356.35 | 1,369.90 | 1,369.90 | -1.02% | 1,109 |
| Apr 1, 2026 | 1,329.90 | 1,384.00 | 1,329.90 | 1,384.00 | 1,384.00 | 1.99% | 929 |
| 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 |