The Indian Link Chain Manufactures Limited (BOM:504746)
India · Delayed Price · Currency is INR 907.90
+7.20 (0.80%)
At close: Jun 10, 2026
BOM:504746 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 921.30 | 948.35 | 920.00 | 944.35 | 944.35 | 4.56% | 2,523 |
| May 19, 2026 | 898.95 | 905.50 | 860.00 | 903.20 | 903.20 | 4.73% | 2,398 |
| May 18, 2026 | 820.00 | 875.90 | 820.00 | 862.40 | 862.40 | 3.03% | 568 |
| May 15, 2026 | 838.00 | 864.45 | 796.00 | 837.00 | 837.00 | 1.20% | 668 |
| May 14, 2026 | 785.00 | 837.25 | 757.55 | 827.10 | 827.10 | 3.72% | 4,444 |
| 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 |