Linde India Limited (BOM:523457)
India · Delayed Price · Currency is INR 6,022.30
-40.30 (-0.66%)
At close: Oct 31, 2025
Linde India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6,048.05 | 6,068.75 | 6,008.00 | 6,022.30 | 6,022.30 | -0.66% | 536 |
| Oct 30, 2025 | 6,070.55 | 6,082.00 | 6,048.05 | 6,062.60 | 6,062.60 | -0.16% | 781 |
| Oct 29, 2025 | 6,078.00 | 6,095.00 | 6,060.00 | 6,072.30 | 6,072.30 | 0.17% | 887 |
| Oct 28, 2025 | 6,032.15 | 6,125.00 | 6,032.15 | 6,062.25 | 6,062.25 | -0.40% | 987 |
| Oct 27, 2025 | 6,097.80 | 6,129.45 | 6,048.00 | 6,086.30 | 6,086.30 | -0.59% | 1,171 |
| Oct 24, 2025 | 6,098.80 | 6,142.15 | 6,066.85 | 6,122.20 | 6,122.20 | 0.27% | 477 |
| Oct 23, 2025 | 6,095.05 | 6,130.05 | 6,091.00 | 6,105.90 | 6,105.90 | -0.41% | 1,347 |
| Oct 21, 2025 | 6,095.05 | 6,148.40 | 6,095.05 | 6,130.85 | 6,130.85 | 0.62% | 89 |
| Oct 20, 2025 | 6,223.95 | 6,223.95 | 6,085.00 | 6,093.30 | 6,093.30 | -0.89% | 639 |
| Oct 17, 2025 | 6,211.45 | 6,227.15 | 6,142.95 | 6,147.80 | 6,147.80 | -0.71% | 674 |
| Oct 16, 2025 | 6,223.00 | 6,275.00 | 6,181.00 | 6,191.80 | 6,191.80 | 0.24% | 255 |
| Oct 15, 2025 | 6,177.05 | 6,237.50 | 6,140.45 | 6,177.20 | 6,177.20 | 0.01% | 709 |
| Oct 14, 2025 | 6,188.55 | 6,240.00 | 6,153.15 | 6,176.55 | 6,176.55 | -0.05% | 1,129 |
| Oct 13, 2025 | 6,170.00 | 6,201.00 | 6,133.65 | 6,179.65 | 6,179.65 | -0.28% | 838 |
| Oct 10, 2025 | 6,190.00 | 6,239.00 | 6,167.70 | 6,197.00 | 6,197.00 | 0.24% | 990 |
| Oct 9, 2025 | 6,086.05 | 6,220.00 | 6,086.05 | 6,182.35 | 6,182.35 | 1.14% | 660 |
| Oct 8, 2025 | 6,198.75 | 6,198.75 | 6,085.55 | 6,112.75 | 6,112.75 | -0.55% | 1,076 |
| Oct 7, 2025 | 6,158.90 | 6,190.00 | 6,120.00 | 6,146.85 | 6,146.85 | 0.04% | 642 |
| Oct 6, 2025 | 6,288.90 | 6,288.90 | 6,100.00 | 6,144.45 | 6,144.45 | -1.34% | 1,481 |
| Oct 3, 2025 | 6,255.00 | 6,290.00 | 6,215.00 | 6,228.00 | 6,228.00 | -0.61% | 436 |
| Oct 1, 2025 | 6,235.05 | 6,344.70 | 6,220.00 | 6,266.30 | 6,266.30 | 0.38% | 805 |
| Sep 30, 2025 | 6,218.50 | 6,255.90 | 6,204.05 | 6,242.55 | 6,242.55 | 0.53% | 591 |
| Sep 29, 2025 | 6,328.00 | 6,328.95 | 6,186.50 | 6,209.55 | 6,209.55 | -1.67% | 551 |
| Sep 26, 2025 | 6,371.05 | 6,414.70 | 6,276.50 | 6,315.05 | 6,315.05 | -0.88% | 601 |
| Sep 25, 2025 | 6,405.35 | 6,406.35 | 6,362.85 | 6,371.40 | 6,371.40 | 0.05% | 233 |
| Sep 24, 2025 | 6,539.85 | 6,539.85 | 6,351.00 | 6,368.05 | 6,368.05 | -1.69% | 1,034 |
| Sep 23, 2025 | 6,327.20 | 6,517.00 | 6,327.20 | 6,477.40 | 6,477.40 | 1.53% | 1,448 |
| Sep 22, 2025 | 6,330.00 | 6,450.00 | 6,330.00 | 6,379.60 | 6,379.60 | 0.84% | 1,221 |
| Sep 19, 2025 | 6,440.30 | 6,440.30 | 6,288.50 | 6,326.45 | 6,326.45 | -1.77% | 1,174 |
| Sep 18, 2025 | 6,457.05 | 6,495.00 | 6,419.70 | 6,440.30 | 6,440.30 | -0.08% | 923 |
| Sep 17, 2025 | 6,505.05 | 6,564.10 | 6,432.55 | 6,445.30 | 6,445.30 | -1.07% | 813 |
| Sep 16, 2025 | 6,550.00 | 6,565.95 | 6,495.20 | 6,514.70 | 6,514.70 | -0.11% | 496 |
| Sep 15, 2025 | 6,462.30 | 6,561.85 | 6,398.60 | 6,521.55 | 6,521.55 | 1.31% | 1,608 |
| Sep 12, 2025 | 6,461.15 | 6,505.00 | 6,425.00 | 6,437.35 | 6,437.35 | -0.06% | 529 |
| Sep 11, 2025 | 6,503.00 | 6,559.50 | 6,406.25 | 6,441.30 | 6,441.30 | -0.32% | 445 |
| Sep 10, 2025 | 6,548.45 | 6,548.45 | 6,447.25 | 6,461.90 | 6,461.90 | 0.09% | 433 |
| Sep 9, 2025 | 6,420.10 | 6,565.50 | 6,420.10 | 6,456.15 | 6,456.15 | -0.54% | 959 |
| Sep 8, 2025 | 6,589.85 | 6,589.85 | 6,393.80 | 6,491.35 | 6,491.35 | 1.10% | 20,402 |
| Sep 5, 2025 | 6,461.05 | 6,499.00 | 6,358.50 | 6,420.65 | 6,420.65 | -0.62% | 1,404 |
| Sep 4, 2025 | 6,489.00 | 6,500.00 | 6,403.10 | 6,461.00 | 6,461.00 | 0.35% | 829 |
| Sep 3, 2025 | 6,411.05 | 6,448.90 | 6,370.00 | 6,438.70 | 6,438.70 | 0.89% | 605 |
| Sep 2, 2025 | 6,342.45 | 6,429.00 | 6,328.25 | 6,382.15 | 6,382.15 | 0.19% | 1,411 |
| Sep 1, 2025 | 6,320.10 | 6,425.00 | 6,320.10 | 6,370.25 | 6,370.25 | -0.14% | 1,491 |
| Aug 29, 2025 | 6,369.50 | 6,413.75 | 6,311.25 | 6,378.95 | 6,378.95 | -0.01% | 615 |
| Aug 28, 2025 | 6,417.00 | 6,431.45 | 6,335.60 | 6,379.90 | 6,379.90 | -0.65% | 904 |
| Aug 26, 2025 | 6,230.05 | 6,591.05 | 6,216.65 | 6,421.90 | 6,421.90 | 2.05% | 4,590 |
| Aug 25, 2025 | 6,315.10 | 6,356.95 | 6,227.00 | 6,292.80 | 6,292.80 | -0.35% | 1,703 |
| Aug 22, 2025 | 6,346.65 | 6,361.95 | 6,300.00 | 6,315.10 | 6,315.10 | -0.33% | 481 |
| Aug 21, 2025 | 6,413.00 | 6,413.00 | 6,317.25 | 6,336.10 | 6,336.10 | -0.64% | 1,354 |
| Aug 20, 2025 | 6,415.50 | 6,446.60 | 6,355.00 | 6,376.75 | 6,376.75 | -0.54% | 439 |