The Indian Link Chain Manufactures Limited (BOM:504746)
India · Delayed Price · Currency is INR 533.40
+25.40 (5.00%)
At close: Jul 30, 2026
BOM:504746 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 537.15 | 560.05 | 537.15 | 560.05 | 560.05 | 5.00% | 989 |
| Jul 30, 2026 | 515.85 | 533.40 | 500.55 | 533.40 | 533.40 | 5.00% | 1,041 |
| Jul 29, 2026 | 508.00 | 509.50 | 481.00 | 508.00 | 508.00 | 3.34% | 929 |
| Jul 28, 2026 | 490.00 | 509.00 | 476.10 | 491.60 | 491.60 | -1.23% | 2,880 |
| Jul 27, 2026 | 488.00 | 529.80 | 488.00 | 497.70 | 497.70 | -3.08% | 2,297 |
| Jul 24, 2026 | 513.50 | 513.50 | 513.50 | 513.50 | 513.50 | -5.00% | 580 |
| Jul 23, 2026 | 540.50 | 540.50 | 540.50 | 540.50 | 540.50 | -4.99% | 535 |
| Jul 22, 2026 | 644.00 | 644.00 | 568.90 | 568.90 | 568.90 | -10.00% | 2,077 |
| Jul 21, 2026 | 708.90 | 709.00 | 620.00 | 632.10 | 632.10 | -7.48% | 1,988 |
| Jul 20, 2026 | 734.00 | 734.00 | 624.90 | 683.20 | 683.20 | -1.60% | 4,509 |
| Jul 17, 2026 | 795.00 | 795.00 | 694.30 | 694.30 | 694.30 | -9.99% | 7,136 |
| Jul 16, 2026 | 724.00 | 777.15 | 635.85 | 771.40 | 771.40 | 9.19% | 7,707 |
| Jul 15, 2026 | 779.00 | 815.00 | 692.20 | 706.50 | 706.50 | -6.26% | 1,940 |
| Jul 14, 2026 | 859.90 | 859.90 | 749.95 | 753.70 | 753.70 | -9.55% | 9,161 |
| Jul 13, 2026 | 842.05 | 850.00 | 805.00 | 833.25 | 833.25 | -1.12% | 740 |
| Jul 10, 2026 | 875.00 | 880.00 | 820.25 | 842.70 | 842.70 | 0.52% | 1,142 |
| Jul 9, 2026 | 887.00 | 889.00 | 816.15 | 838.30 | 838.30 | -0.88% | 179 |
| Jul 8, 2026 | 765.85 | 860.00 | 735.05 | 845.75 | 845.75 | 3.56% | 4,792 |
| Jul 7, 2026 | 815.00 | 829.90 | 780.65 | 816.70 | 816.70 | 0.10% | 130 |
| Jul 6, 2026 | 825.95 | 826.00 | 786.00 | 815.90 | 815.90 | 1.71% | 329 |
| Jul 3, 2026 | 805.90 | 843.00 | 765.00 | 802.20 | 802.20 | -0.46% | 1,378 |
| Jul 2, 2026 | 894.75 | 894.75 | 800.20 | 805.90 | 805.90 | -4.40% | 494 |
| Jul 1, 2026 | 887.40 | 887.40 | 821.05 | 842.95 | 842.95 | -1.74% | 377 |
| Jun 30, 2026 | 895.00 | 895.00 | 817.45 | 857.90 | 857.90 | 4.88% | 1,268 |
| Jun 29, 2026 | 849.00 | 850.50 | 785.50 | 818.00 | 818.00 | 5.79% | 1,388 |
| Jun 25, 2026 | 816.20 | 816.20 | 761.05 | 773.20 | 773.20 | -5.27% | 434 |
| Jun 24, 2026 | 827.70 | 839.95 | 761.00 | 816.20 | 816.20 | 0.59% | 297 |
| Jun 23, 2026 | 880.00 | 880.00 | 810.00 | 811.45 | 811.45 | -4.79% | 337 |
| Jun 22, 2026 | 923.85 | 923.85 | 825.00 | 852.30 | 852.30 | 1.04% | 222 |
| Jun 19, 2026 | 818.00 | 884.55 | 818.00 | 843.50 | 843.50 | 3.00% | 278 |
| Jun 18, 2026 | 850.05 | 864.75 | 812.00 | 818.90 | 818.90 | -4.95% | 448 |
| Jun 17, 2026 | 907.95 | 907.95 | 851.05 | 861.55 | 861.55 | -2.39% | 1,164 |
| Jun 16, 2026 | 960.00 | 960.00 | 808.50 | 882.65 | 882.65 | 0.58% | 1,194 |
| Jun 15, 2026 | 913.90 | 913.90 | 852.80 | 877.60 | 877.60 | -2.46% | 218 |
| Jun 12, 2026 | 815.30 | 923.90 | 815.30 | 899.70 | 899.70 | 0.44% | 215 |
| Jun 11, 2026 | 908.00 | 909.00 | 841.20 | 895.80 | 895.80 | -1.33% | 289 |
| Jun 10, 2026 | 950.00 | 950.00 | 871.25 | 907.90 | 907.90 | 0.80% | 239 |
| Jun 9, 2026 | 900.00 | 970.00 | 890.00 | 900.70 | 900.70 | 1.30% | 982 |
| Jun 8, 2026 | 904.90 | 904.90 | 792.00 | 889.15 | 889.15 | 2.45% | 2,362 |
| Jun 5, 2026 | 820.95 | 899.90 | 820.95 | 867.85 | 867.85 | 4.78% | 1,164 |
| Jun 4, 2026 | 859.90 | 859.90 | 820.95 | 828.25 | 828.25 | -4.15% | 1,232 |
| Jun 3, 2026 | 880.00 | 900.00 | 823.20 | 864.15 | 864.15 | -0.10% | 635 |
| Jun 2, 2026 | 841.00 | 873.00 | 839.15 | 865.00 | 865.00 | -2.07% | 698 |
| Jun 1, 2026 | 889.30 | 889.30 | 844.90 | 883.30 | 883.30 | -0.68% | 1,087 |
| May 29, 2026 | 853.85 | 896.50 | 811.20 | 889.35 | 889.35 | 4.16% | 1,591 |
| May 27, 2026 | 898.75 | 898.75 | 853.85 | 853.85 | 853.85 | -5.00% | 337 |
| May 26, 2026 | 944.95 | 944.95 | 898.75 | 898.75 | 898.75 | -5.00% | 1,296 |
| May 25, 2026 | 946.05 | 985.00 | 946.05 | 946.05 | 946.05 | -5.00% | 1,252 |
| May 22, 2026 | 1,014.90 | 1,014.90 | 931.00 | 995.80 | 995.80 | 1.62% | 27,235 |
| May 21, 2026 | 984.60 | 984.60 | 963.25 | 979.95 | 979.95 | 3.77% | 1,054 |