Linde India Limited (BOM:523457)
India · Delayed Price · Currency is INR 6,461.90
+5.75 (0.09%)
At close: Sep 10, 2025
Linde India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 6,398.65 | 6,510.00 | 6,378.95 | 6,411.25 | 6,411.25 | 0.20% | 1,490 |
| Aug 18, 2025 | 6,250.05 | 6,525.00 | 6,220.00 | 6,398.65 | 6,398.65 | 3.05% | 1,381 |
| Aug 14, 2025 | 6,233.00 | 6,251.45 | 6,194.00 | 6,209.10 | 6,209.10 | -0.23% | 380 |
| Aug 13, 2025 | 6,273.60 | 6,273.60 | 6,200.00 | 6,223.30 | 6,223.30 | 0.20% | 796 |
| Aug 12, 2025 | 6,288.95 | 6,339.45 | 6,200.45 | 6,210.80 | 6,210.80 | -0.07% | 343 |
| Aug 11, 2025 | 6,280.95 | 6,301.05 | 6,096.55 | 6,214.90 | 6,214.90 | -2.53% | 3,775 |
| Aug 8, 2025 | 6,490.05 | 6,490.05 | 6,350.00 | 6,376.10 | 6,376.10 | -2.51% | 1,441 |
| Aug 7, 2025 | 6,355.05 | 6,587.00 | 6,355.00 | 6,540.35 | 6,540.35 | 1.29% | 750 |
| Aug 6, 2025 | 6,577.95 | 6,635.00 | 6,426.80 | 6,457.05 | 6,445.05 | -1.31% | 536 |
| Aug 5, 2025 | 6,593.50 | 6,628.00 | 6,531.30 | 6,542.60 | 6,530.44 | -0.74% | 787 |
| Aug 4, 2025 | 6,585.05 | 6,629.05 | 6,532.75 | 6,591.30 | 6,579.05 | 0.19% | 1,144 |
| Aug 1, 2025 | 6,589.05 | 6,620.95 | 6,537.05 | 6,579.05 | 6,566.82 | -0.10% | 963 |
| Jul 31, 2025 | 6,455.55 | 6,637.95 | 6,455.55 | 6,585.75 | 6,573.51 | -0.41% | 696 |
| Jul 30, 2025 | 6,589.95 | 6,640.00 | 6,571.85 | 6,612.65 | 6,600.36 | 0.71% | 825 |
| Jul 29, 2025 | 6,497.65 | 6,578.95 | 6,447.25 | 6,566.05 | 6,553.85 | 1.05% | 512 |
| Jul 28, 2025 | 6,400.00 | 6,615.45 | 6,400.00 | 6,497.65 | 6,485.58 | 0.49% | 1,889 |
| Jul 25, 2025 | 6,615.05 | 6,615.05 | 6,445.85 | 6,466.20 | 6,454.18 | -2.15% | 1,812 |
| Jul 24, 2025 | 6,643.00 | 6,813.00 | 6,596.00 | 6,608.10 | 6,595.82 | 0.43% | 1,539 |
| Jul 23, 2025 | 6,619.50 | 6,643.80 | 6,543.45 | 6,579.75 | 6,567.52 | -0.37% | 671 |
| Jul 22, 2025 | 6,716.20 | 6,716.20 | 6,590.00 | 6,604.25 | 6,591.98 | -1.17% | 416 |
| Jul 21, 2025 | 6,569.70 | 6,720.00 | 6,569.70 | 6,682.75 | 6,670.33 | -0.26% | 793 |
| Jul 18, 2025 | 6,729.00 | 6,761.50 | 6,655.00 | 6,700.50 | 6,688.05 | -0.41% | 1,092 |
| Jul 17, 2025 | 6,788.90 | 6,793.10 | 6,717.55 | 6,728.00 | 6,715.50 | -0.40% | 577 |
| Jul 16, 2025 | 6,855.00 | 6,855.70 | 6,741.30 | 6,755.15 | 6,742.60 | -1.26% | 972 |
| Jul 15, 2025 | 6,891.95 | 6,891.95 | 6,805.00 | 6,841.15 | 6,828.44 | - | 1,236 |
| Jul 14, 2025 | 6,869.95 | 6,870.00 | 6,760.00 | 6,841.35 | 6,828.64 | 0.77% | 1,454 |
| Jul 11, 2025 | 6,803.95 | 6,837.60 | 6,767.00 | 6,789.15 | 6,776.53 | 0.39% | 912 |
| Jul 10, 2025 | 6,808.05 | 6,817.25 | 6,720.00 | 6,763.10 | 6,750.53 | -0.46% | 1,622 |
| Jul 9, 2025 | 6,919.95 | 6,919.95 | 6,775.10 | 6,794.30 | 6,781.67 | -1.47% | 1,633 |
| Jul 8, 2025 | 6,719.65 | 6,911.00 | 6,701.40 | 6,895.65 | 6,882.84 | 3.37% | 3,539 |
| Jul 7, 2025 | 6,646.25 | 6,746.85 | 6,639.95 | 6,670.75 | 6,658.35 | 0.93% | 667 |
| Jul 4, 2025 | 6,586.95 | 6,629.10 | 6,574.00 | 6,609.60 | 6,597.32 | 0.25% | 1,110 |
| Jul 3, 2025 | 6,734.90 | 6,734.95 | 6,585.00 | 6,592.95 | 6,580.70 | -1.12% | 1,046 |
| Jul 2, 2025 | 6,635.00 | 6,699.00 | 6,545.80 | 6,667.35 | 6,654.96 | 1.39% | 1,795 |