Linde India Limited (BOM:523457)
India · Delayed Price · Currency is INR 6,376.10
-164.25 (-2.51%)
At close: Aug 8, 2025
Linde India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 6,685.00 | 6,717.45 | 6,540.00 | 6,576.15 | 6,563.93 | -1.27% | 2,171 |
| Jun 30, 2025 | 6,684.25 | 6,760.70 | 6,627.55 | 6,660.50 | 6,648.12 | 0.09% | 1,329 |
| Jun 27, 2025 | 6,636.95 | 6,712.00 | 6,595.50 | 6,654.80 | 6,642.43 | 0.93% | 2,045 |
| Jun 26, 2025 | 6,659.95 | 6,721.00 | 6,578.70 | 6,593.40 | 6,581.15 | -0.10% | 1,396 |
| Jun 25, 2025 | 6,590.05 | 6,665.30 | 6,541.00 | 6,600.05 | 6,587.78 | 0.54% | 2,463 |
| Jun 24, 2025 | 6,878.30 | 6,930.95 | 6,541.50 | 6,564.30 | 6,552.10 | -4.47% | 7,517 |
| Jun 23, 2025 | 6,470.20 | 6,924.40 | 6,470.20 | 6,871.10 | 6,858.33 | 5.29% | 5,380 |
| Jun 20, 2025 | 6,760.75 | 6,795.90 | 6,500.00 | 6,525.95 | 6,513.82 | -3.00% | 4,081 |
| Jun 19, 2025 | 7,012.15 | 7,050.30 | 6,711.00 | 6,727.45 | 6,714.95 | -4.07% | 2,323 |
| Jun 18, 2025 | 7,055.05 | 7,163.50 | 6,990.00 | 7,013.15 | 7,000.12 | -1.28% | 1,524 |
| Jun 17, 2025 | 7,131.55 | 7,163.75 | 7,034.20 | 7,104.10 | 7,090.90 | -0.56% | 1,190 |
| Jun 16, 2025 | 7,141.95 | 7,193.90 | 7,028.45 | 7,143.85 | 7,130.57 | 0.14% | 1,111 |
| Jun 13, 2025 | 7,141.00 | 7,356.35 | 7,089.65 | 7,133.80 | 7,120.54 | -0.77% | 1,553 |
| Jun 12, 2025 | 7,362.45 | 7,403.10 | 7,164.10 | 7,189.05 | 7,175.69 | -2.14% | 1,161 |
| Jun 11, 2025 | 7,330.00 | 7,485.00 | 7,300.00 | 7,346.35 | 7,332.70 | 0.67% | 2,849 |
| Jun 10, 2025 | 7,490.30 | 7,502.15 | 7,228.20 | 7,297.25 | 7,283.69 | -2.41% | 1,731 |
| Jun 9, 2025 | 7,574.65 | 7,574.65 | 7,450.25 | 7,477.80 | 7,463.90 | 0.39% | 1,479 |
| Jun 6, 2025 | 7,402.10 | 7,575.00 | 7,402.10 | 7,449.05 | 7,435.21 | -0.81% | 1,305 |
| Jun 5, 2025 | 7,532.45 | 7,575.05 | 7,485.15 | 7,509.80 | 7,495.84 | -0.22% | 507 |
| Jun 4, 2025 | 7,501.05 | 7,580.00 | 7,490.00 | 7,526.55 | 7,512.56 | 0.81% | 1,138 |
| Jun 3, 2025 | 7,535.25 | 7,641.45 | 7,452.05 | 7,466.05 | 7,452.18 | -0.69% | 2,027 |
| Jun 2, 2025 | 7,649.95 | 7,649.95 | 7,420.70 | 7,517.95 | 7,503.98 | 0.17% | 1,247 |