Linde India Limited (BOM:523457)
India · Delayed Price · Currency is INR 5,804.00
+33.00 (0.57%)
At close: Dec 4, 2025
Linde India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 5,862.90 | 5,868.45 | 5,755.00 | 5,778.95 | 5,778.95 | -1.01% | 718 |
| Nov 10, 2025 | 5,845.70 | 5,945.95 | 5,817.35 | 5,838.05 | 5,838.05 | -0.54% | 874 |
| Nov 7, 2025 | 6,000.10 | 6,113.20 | 5,845.00 | 5,869.60 | 5,869.60 | 0.32% | 5,297 |
| Nov 6, 2025 | 6,038.95 | 6,038.95 | 5,812.00 | 5,850.70 | 5,850.70 | -2.34% | 1,391 |
| Nov 4, 2025 | 6,020.15 | 6,020.20 | 5,979.50 | 5,990.75 | 5,990.75 | -0.49% | 357 |
| Nov 3, 2025 | 6,022.35 | 6,040.00 | 5,985.00 | 6,020.15 | 6,020.15 | -0.04% | 946 |
| 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 |