Linde India Limited (BOM:523457)
India · Delayed Price · Currency is INR 5,723.55
-179.60 (-3.04%)
At close: Oct 23, 2026
Linde India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,900.00 | 5,900.00 | 5,670.00 | 5,723.55 | 5,723.55 | -3.04% | 2,040 |
| Oct 22, 2026 | 5,821.55 | 6,010.05 | 5,811.75 | 5,903.15 | 5,903.15 | 0.32% | 1,254 |
| Oct 21, 2026 | 6,006.10 | 6,006.10 | 5,870.05 | 5,884.45 | 5,884.45 | -2.05% | 602 |
| Oct 19, 2026 | 6,197.25 | 6,197.30 | 5,995.00 | 6,007.50 | 6,007.50 | -3.06% | 1,095 |
| Oct 16, 2026 | 6,039.40 | 6,239.95 | 6,027.15 | 6,197.25 | 6,197.25 | 3.32% | 1,639 |
| Oct 15, 2026 | 6,030.00 | 6,030.00 | 5,935.00 | 5,998.05 | 5,998.05 | -0.18% | 3,372 |
| Oct 14, 2026 | 6,012.65 | 6,088.25 | 6,000.00 | 6,008.90 | 6,008.90 | -0.15% | 620 |
| Oct 13, 2026 | 6,002.55 | 6,025.00 | 5,955.05 | 6,017.80 | 6,017.80 | 0.56% | 2,810 |
| Oct 12, 2026 | 6,047.75 | 6,051.25 | 5,975.45 | 5,984.40 | 5,984.40 | -0.16% | 3,507 |
| Oct 9, 2026 | 6,036.90 | 6,036.90 | 5,951.15 | 5,993.90 | 5,993.90 | -0.59% | 1,341 |
| Oct 8, 2026 | 6,086.20 | 6,088.45 | 6,000.00 | 6,029.40 | 6,029.40 | -1.02% | 663 |
| Oct 7, 2026 | 6,122.40 | 6,122.40 | 6,062.95 | 6,091.25 | 6,091.25 | -1.02% | 408 |
| Oct 6, 2026 | 6,090.00 | 6,165.00 | 6,078.70 | 6,154.15 | 6,154.15 | 2.07% | 876 |
| Oct 5, 2026 | 6,239.50 | 6,314.40 | 6,000.00 | 6,029.50 | 6,029.50 | -3.36% | 1,729 |
| Oct 1, 2026 | 6,393.95 | 6,460.10 | 6,188.50 | 6,238.85 | 6,238.85 | -1.51% | 2,745 |
| Sep 30, 2026 | 6,197.10 | 6,350.50 | 6,185.00 | 6,334.45 | 6,334.45 | 2.32% | 1,615 |
| Sep 29, 2026 | 6,139.90 | 6,324.55 | 6,139.90 | 6,190.95 | 6,190.95 | -0.03% | 1,179 |
| Sep 28, 2026 | 6,110.05 | 6,355.00 | 6,110.05 | 6,192.70 | 6,192.70 | 0.69% | 3,321 |
| Sep 25, 2026 | 6,152.30 | 6,184.50 | 6,105.40 | 6,150.20 | 6,150.20 | -0.76% | 955 |
| Sep 24, 2026 | 6,264.00 | 6,291.00 | 6,162.60 | 6,197.20 | 6,197.20 | -1.45% | 7,509 |
| Sep 23, 2026 | 6,321.70 | 6,385.00 | 6,247.55 | 6,288.20 | 6,288.20 | -0.30% | 610 |
| Sep 22, 2026 | 6,270.25 | 6,470.00 | 6,270.25 | 6,307.35 | 6,307.35 | 0.61% | 1,801 |
| Sep 21, 2026 | 6,241.00 | 6,293.30 | 6,207.70 | 6,269.15 | 6,269.15 | 0.42% | 620 |
| Sep 18, 2026 | 6,130.00 | 6,257.20 | 6,130.00 | 6,243.15 | 6,243.15 | 2.45% | 888 |
| Sep 17, 2026 | 6,040.30 | 6,145.00 | 6,040.30 | 6,094.10 | 6,094.10 | -0.02% | 1,062 |
| Sep 16, 2026 | 6,060.05 | 6,148.95 | 6,030.00 | 6,095.25 | 6,095.25 | 0.17% | 645 |
| Sep 15, 2026 | 6,231.00 | 6,245.00 | 6,067.15 | 6,084.90 | 6,084.90 | -2.22% | 1,175 |
| Sep 11, 2026 | 6,219.05 | 6,272.60 | 6,165.30 | 6,223.25 | 6,223.25 | -0.06% | 1,033 |
| Sep 10, 2026 | 6,350.00 | 6,366.10 | 6,201.00 | 6,226.80 | 6,226.80 | -2.03% | 1,122 |
| Sep 9, 2026 | 6,408.05 | 6,453.15 | 6,333.60 | 6,356.05 | 6,356.05 | -0.20% | 852 |
| Sep 8, 2026 | 6,373.05 | 6,480.30 | 6,339.00 | 6,369.05 | 6,369.05 | 0.08% | 24,272 |
| Sep 7, 2026 | 6,336.05 | 6,389.90 | 6,300.00 | 6,364.05 | 6,364.05 | 0.21% | 1,338 |
| Sep 4, 2026 | 6,419.95 | 6,419.95 | 6,331.25 | 6,350.90 | 6,350.90 | -0.29% | 354 |
| Sep 3, 2026 | 6,388.95 | 6,415.45 | 6,321.50 | 6,369.40 | 6,369.40 | 0.25% | 800 |
| Sep 2, 2026 | 6,361.05 | 6,449.95 | 6,320.05 | 6,353.60 | 6,353.60 | -0.43% | 1,348 |
| Sep 1, 2026 | 6,380.00 | 6,442.45 | 6,337.90 | 6,380.80 | 6,380.80 | -0.05% | 1,145 |
| Aug 31, 2026 | 6,500.00 | 6,594.00 | 6,375.00 | 6,383.75 | 6,383.75 | -1.86% | 1,440 |
| Aug 28, 2026 | 6,513.65 | 6,555.80 | 6,500.00 | 6,504.55 | 6,504.55 | -0.70% | 807 |
| Aug 27, 2026 | 6,597.05 | 6,679.00 | 6,540.00 | 6,550.45 | 6,550.45 | -0.80% | 945 |
| Aug 26, 2026 | 6,490.15 | 6,691.95 | 6,490.15 | 6,603.60 | 6,603.60 | 1.74% | 873 |
| Aug 25, 2026 | 6,539.60 | 6,596.00 | 6,463.00 | 6,490.85 | 6,490.85 | -0.69% | 1,974 |
| Aug 24, 2026 | 6,652.20 | 6,698.45 | 6,507.40 | 6,536.20 | 6,536.20 | -2.06% | 1,744 |
| Aug 21, 2026 | 6,705.10 | 6,709.00 | 6,656.00 | 6,674.00 | 6,674.00 | -0.31% | 965 |
| Aug 20, 2026 | 6,780.25 | 6,782.75 | 6,689.45 | 6,694.75 | 6,694.75 | -0.09% | 459 |
| Aug 19, 2026 | 6,748.00 | 6,748.00 | 6,690.00 | 6,700.60 | 6,700.60 | -0.38% | 711 |
| Aug 18, 2026 | 6,720.00 | 6,860.00 | 6,706.50 | 6,726.15 | 6,726.15 | -0.28% | 1,752 |
| Aug 17, 2026 | 6,705.00 | 6,763.45 | 6,571.40 | 6,745.30 | 6,745.30 | 0.76% | 1,260 |
| Aug 14, 2026 | 6,758.95 | 6,758.95 | 6,648.55 | 6,694.45 | 6,694.45 | - | 940 |
| Aug 13, 2026 | 6,762.40 | 6,843.00 | 6,666.00 | 6,694.35 | 6,694.35 | -1.01% | 771 |
| Aug 12, 2026 | 6,920.95 | 6,921.00 | 6,723.65 | 6,762.40 | 6,762.40 | -2.83% | 2,540 |