Linde India Limited (BOM:523457)
India · Delayed Price · Currency is INR 5,982.80
+85.35 (1.45%)
At close: Jan 22, 2026
Linde India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5,923.90 | 6,000.10 | 5,875.10 | 5,982.80 | 5,982.80 | 1.45% | 800 |
| Jan 21, 2026 | 5,915.05 | 5,967.05 | 5,825.70 | 5,897.45 | 5,897.45 | -1.07% | 3,035 |
| Jan 20, 2026 | 6,101.45 | 6,101.45 | 5,942.15 | 5,961.10 | 5,961.10 | -2.53% | 1,059 |
| Jan 19, 2026 | 6,005.25 | 6,135.40 | 6,003.45 | 6,115.80 | 6,115.80 | 0.18% | 1,802 |
| Jan 16, 2026 | 6,030.05 | 6,118.35 | 6,030.00 | 6,105.05 | 6,105.05 | 0.58% | 1,578 |
| Jan 14, 2026 | 6,096.95 | 6,100.00 | 6,013.60 | 6,069.85 | 6,069.85 | -0.21% | 693 |
| Jan 13, 2026 | 6,119.95 | 6,235.00 | 6,055.70 | 6,082.70 | 6,082.70 | -0.64% | 2,802 |
| Jan 12, 2026 | 5,915.50 | 6,310.00 | 5,885.40 | 6,121.95 | 6,121.95 | 3.58% | 12,470 |
| Jan 9, 2026 | 5,889.95 | 6,016.50 | 5,839.60 | 5,910.50 | 5,910.50 | 0.62% | 1,283 |
| Jan 8, 2026 | 5,895.85 | 5,955.80 | 5,861.00 | 5,874.35 | 5,874.35 | -1.54% | 593 |
| Jan 7, 2026 | 5,987.70 | 6,002.25 | 5,933.00 | 5,965.95 | 5,965.95 | 0.21% | 1,373 |
| Jan 6, 2026 | 5,908.45 | 5,970.00 | 5,880.95 | 5,953.65 | 5,953.65 | 0.38% | 633 |
| Jan 5, 2026 | 5,967.90 | 6,007.40 | 5,900.00 | 5,930.90 | 5,930.90 | -0.41% | 426 |
| Jan 2, 2026 | 5,924.05 | 5,969.40 | 5,901.00 | 5,955.25 | 5,955.25 | 0.86% | 711 |
| Jan 1, 2026 | 5,933.90 | 5,945.50 | 5,897.70 | 5,904.65 | 5,904.65 | -0.66% | 398 |
| Dec 31, 2025 | 5,987.85 | 5,987.85 | 5,893.10 | 5,943.95 | 5,943.95 | 0.73% | 314 |
| Dec 30, 2025 | 5,903.95 | 5,972.80 | 5,884.00 | 5,900.70 | 5,900.70 | -0.39% | 1,706 |
| Dec 29, 2025 | 5,919.90 | 5,985.65 | 5,895.65 | 5,923.70 | 5,923.70 | -0.57% | 1,647 |
| Dec 26, 2025 | 5,822.90 | 5,999.95 | 5,814.95 | 5,957.65 | 5,957.65 | 2.17% | 2,227 |
| Dec 24, 2025 | 5,949.95 | 5,949.95 | 5,817.90 | 5,830.85 | 5,830.85 | -0.79% | 867 |
| Dec 23, 2025 | 5,931.00 | 5,949.00 | 5,870.05 | 5,877.10 | 5,877.10 | -0.58% | 613 |
| Dec 22, 2025 | 5,945.00 | 5,953.45 | 5,885.10 | 5,911.40 | 5,911.40 | 0.14% | 536 |
| Dec 19, 2025 | 5,914.45 | 5,976.75 | 5,877.20 | 5,903.35 | 5,903.35 | -0.72% | 976 |
| Dec 18, 2025 | 5,988.50 | 5,988.50 | 5,888.10 | 5,946.20 | 5,946.20 | -0.90% | 715 |
| Dec 17, 2025 | 6,051.00 | 6,061.50 | 5,932.55 | 6,000.20 | 6,000.20 | -0.63% | 922 |
| Dec 16, 2025 | 6,189.45 | 6,189.45 | 6,027.20 | 6,038.40 | 6,038.40 | -1.73% | 655 |
| Dec 15, 2025 | 6,024.00 | 6,189.70 | 5,980.15 | 6,144.70 | 6,144.70 | 2.30% | 1,591 |
| Dec 12, 2025 | 5,969.00 | 6,049.00 | 5,951.10 | 6,006.30 | 6,006.30 | 0.60% | 2,435 |
| Dec 11, 2025 | 5,905.60 | 5,987.95 | 5,880.00 | 5,970.65 | 5,970.65 | 1.77% | 2,415 |
| Dec 10, 2025 | 5,931.35 | 6,012.00 | 5,842.10 | 5,866.55 | 5,866.55 | -0.93% | 878 |
| Dec 9, 2025 | 5,720.15 | 5,933.95 | 5,720.15 | 5,921.65 | 5,921.65 | 1.15% | 3,211 |
| Dec 8, 2025 | 5,922.05 | 6,210.70 | 5,819.00 | 5,854.20 | 5,854.20 | -0.94% | 4,993 |
| Dec 5, 2025 | 5,794.55 | 6,030.00 | 5,765.90 | 5,909.65 | 5,909.65 | 1.82% | 15,009 |
| Dec 4, 2025 | 5,768.75 | 5,853.00 | 5,750.00 | 5,804.00 | 5,804.00 | 0.57% | 16,112 |
| Dec 3, 2025 | 5,794.55 | 5,794.55 | 5,730.45 | 5,771.00 | 5,771.00 | -0.76% | 623 |
| Dec 2, 2025 | 5,860.15 | 5,890.00 | 5,750.00 | 5,815.40 | 5,815.40 | -1.07% | 1,021 |
| Dec 1, 2025 | 5,940.05 | 5,995.90 | 5,866.60 | 5,878.50 | 5,878.50 | -1.48% | 942 |
| Nov 28, 2025 | 6,048.40 | 6,058.05 | 5,950.00 | 5,966.65 | 5,966.65 | -0.89% | 7,850 |
| Nov 27, 2025 | 5,989.50 | 6,034.00 | 5,957.00 | 6,020.45 | 6,020.45 | 1.54% | 1,604 |
| Nov 26, 2025 | 5,899.10 | 6,077.85 | 5,870.50 | 5,929.15 | 5,929.15 | 0.93% | 1,805 |
| Nov 25, 2025 | 5,908.10 | 5,942.95 | 5,865.00 | 5,874.60 | 5,874.60 | -0.29% | 720 |
| Nov 24, 2025 | 5,925.35 | 5,991.95 | 5,849.35 | 5,891.70 | 5,891.70 | -1.16% | 508 |
| Nov 21, 2025 | 6,133.95 | 6,133.95 | 5,926.00 | 5,960.90 | 5,960.90 | -2.64% | 1,033 |
| Nov 20, 2025 | 6,099.95 | 6,332.45 | 6,040.00 | 6,122.70 | 6,122.70 | 0.93% | 6,862 |
| Nov 19, 2025 | 5,652.85 | 6,117.50 | 5,652.75 | 6,066.40 | 6,066.40 | 6.56% | 5,892 |
| Nov 18, 2025 | 5,788.85 | 5,788.85 | 5,675.00 | 5,693.15 | 5,693.15 | -0.83% | 831 |
| Nov 17, 2025 | 5,712.35 | 5,796.00 | 5,712.35 | 5,740.70 | 5,740.70 | -0.07% | 27,776 |
| Nov 14, 2025 | 5,788.95 | 5,798.25 | 5,714.00 | 5,744.90 | 5,744.90 | -0.15% | 654 |
| Nov 13, 2025 | 5,863.35 | 5,863.35 | 5,745.00 | 5,753.30 | 5,753.30 | -0.92% | 988 |
| Nov 12, 2025 | 5,702.20 | 5,840.95 | 5,702.20 | 5,807.00 | 5,807.00 | 0.49% | 1,290 |