Linde India Limited (BOM:523457)
India · Delayed Price · Currency is INR 6,182.35
+69.60 (1.14%)
At close: Oct 9, 2025
Linde India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |