Linde India Limited (BOM:523457)
India · Delayed Price · Currency is INR 7,477.55
+194.45 (2.67%)
At close: Jun 19, 2026
Linde India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7,030.50 | 7,335.80 | 7,009.65 | 7,283.10 | 7,283.10 | 3.64% | 2,973 |
| Jun 17, 2026 | 7,038.95 | 7,050.00 | 6,940.00 | 7,027.50 | 7,027.50 | 0.53% | 609 |
| Jun 16, 2026 | 6,939.10 | 7,011.00 | 6,935.00 | 6,990.35 | 6,990.35 | 0.74% | 598 |
| Jun 15, 2026 | 6,960.60 | 7,115.60 | 6,925.30 | 6,939.15 | 6,939.15 | 0.24% | 1,663 |
| Jun 12, 2026 | 6,711.10 | 6,951.00 | 6,711.10 | 6,922.60 | 6,922.60 | 3.17% | 828 |
| Jun 11, 2026 | 6,750.00 | 6,781.50 | 6,680.00 | 6,709.95 | 6,709.95 | -0.56% | 2,149 |
| Jun 10, 2026 | 6,875.60 | 6,932.00 | 6,735.00 | 6,747.90 | 6,747.90 | -1.61% | 2,387 |
| Jun 9, 2026 | 6,908.95 | 6,973.00 | 6,839.50 | 6,858.25 | 6,858.25 | -0.25% | 1,262 |
| Jun 8, 2026 | 6,873.20 | 6,978.45 | 6,850.00 | 6,875.20 | 6,875.20 | -1.88% | 914 |
| Jun 5, 2026 | 7,100.15 | 7,117.80 | 6,970.00 | 7,007.20 | 7,007.20 | -0.90% | 9,803 |
| Jun 4, 2026 | 7,112.85 | 7,167.35 | 7,043.75 | 7,070.50 | 7,070.50 | -0.60% | 1,449 |
| Jun 3, 2026 | 6,938.05 | 7,140.00 | 6,893.95 | 7,112.85 | 7,112.85 | 2.51% | 2,895 |
| Jun 2, 2026 | 6,851.65 | 7,008.00 | 6,851.65 | 6,938.60 | 6,938.60 | 0.55% | 2,613 |
| Jun 1, 2026 | 7,052.75 | 7,091.80 | 6,800.00 | 6,900.70 | 6,900.70 | -4.21% | 8,727 |
| May 29, 2026 | 7,290.40 | 7,631.50 | 7,154.50 | 7,203.95 | 7,203.95 | -0.76% | 8,143 |
| May 27, 2026 | 7,240.05 | 7,341.55 | 7,205.00 | 7,259.35 | 7,259.35 | 0.16% | 1,139 |
| May 26, 2026 | 7,299.85 | 7,364.95 | 7,230.65 | 7,247.65 | 7,247.65 | -0.15% | 2,293 |
| May 25, 2026 | 7,340.00 | 7,351.00 | 7,245.00 | 7,258.25 | 7,258.25 | 0.87% | 679 |
| May 22, 2026 | 7,305.55 | 7,376.50 | 7,165.85 | 7,196.00 | 7,196.00 | -1.02% | 1,985 |
| May 21, 2026 | 7,324.95 | 7,480.15 | 7,251.90 | 7,269.85 | 7,269.85 | 0.25% | 1,010 |
| May 20, 2026 | 7,330.40 | 7,330.40 | 7,220.25 | 7,251.90 | 7,251.90 | -1.70% | 1,292 |
| May 19, 2026 | 7,160.80 | 7,452.35 | 7,160.80 | 7,377.65 | 7,377.65 | 1.96% | 1,268 |
| May 18, 2026 | 7,337.30 | 7,337.30 | 7,139.00 | 7,236.15 | 7,236.15 | -1.36% | 1,260 |
| May 15, 2026 | 7,500.05 | 7,500.05 | 7,250.00 | 7,335.75 | 7,335.75 | -0.84% | 471 |
| May 14, 2026 | 7,470.95 | 7,504.50 | 7,365.30 | 7,398.05 | 7,398.05 | 0.39% | 1,929 |
| May 13, 2026 | 7,385.05 | 7,564.45 | 7,350.35 | 7,369.60 | 7,369.60 | -0.97% | 1,739 |
| May 12, 2026 | 7,746.55 | 7,746.55 | 7,401.10 | 7,441.60 | 7,441.60 | -3.83% | 1,663 |
| May 11, 2026 | 7,720.05 | 7,834.95 | 7,644.00 | 7,738.25 | 7,738.25 | -0.87% | 2,371 |
| May 8, 2026 | 7,850.15 | 8,003.35 | 7,758.40 | 7,806.30 | 7,806.30 | -0.59% | 6,898 |
| May 7, 2026 | 7,611.05 | 8,042.70 | 7,554.05 | 7,852.75 | 7,852.75 | 3.70% | 8,563 |
| May 6, 2026 | 7,478.05 | 7,679.50 | 7,473.60 | 7,572.70 | 7,572.70 | 1.09% | 4,227 |
| May 5, 2026 | 7,497.95 | 7,520.00 | 7,324.00 | 7,491.30 | 7,491.30 | 0.73% | 3,923 |
| May 4, 2026 | 7,374.15 | 7,583.60 | 7,374.15 | 7,437.05 | 7,437.05 | 1.63% | 4,947 |
| Apr 30, 2026 | 7,255.65 | 7,361.70 | 7,224.30 | 7,317.50 | 7,317.50 | 0.10% | 2,087 |
| Apr 29, 2026 | 7,207.65 | 7,509.90 | 7,207.65 | 7,309.85 | 7,309.85 | 1.44% | 5,187 |
| Apr 28, 2026 | 7,242.25 | 7,299.00 | 7,183.90 | 7,206.30 | 7,206.30 | -0.49% | 2,056 |
| Apr 27, 2026 | 7,319.40 | 7,319.40 | 7,200.55 | 7,241.60 | 7,241.60 | 0.37% | 1,119 |
| Apr 24, 2026 | 7,212.05 | 7,442.40 | 7,189.00 | 7,214.75 | 7,214.75 | -0.08% | 2,999 |
| Apr 23, 2026 | 7,273.50 | 7,390.00 | 7,189.05 | 7,220.35 | 7,220.35 | -0.70% | 2,450 |
| Apr 22, 2026 | 7,055.45 | 7,298.00 | 7,023.15 | 7,270.95 | 7,270.95 | 2.76% | 10,348 |
| Apr 21, 2026 | 7,099.95 | 7,121.60 | 7,040.00 | 7,075.45 | 7,075.45 | 0.30% | 1,213 |
| Apr 20, 2026 | 7,279.35 | 7,280.00 | 7,025.00 | 7,054.60 | 7,054.60 | -2.48% | 1,518 |
| Apr 17, 2026 | 7,215.10 | 7,302.10 | 7,211.40 | 7,234.30 | 7,234.30 | 0.27% | 1,256 |
| Apr 16, 2026 | 7,350.70 | 7,457.50 | 7,196.90 | 7,215.05 | 7,215.05 | -1.26% | 3,150 |
| Apr 15, 2026 | 7,336.60 | 7,364.50 | 7,250.00 | 7,306.75 | 7,306.75 | 0.97% | 1,601 |
| Apr 13, 2026 | 7,178.25 | 7,297.75 | 6,943.00 | 7,236.70 | 7,236.70 | 0.64% | 4,402 |
| Apr 10, 2026 | 7,185.95 | 7,367.90 | 7,158.00 | 7,190.85 | 7,190.85 | 0.10% | 2,243 |
| Apr 9, 2026 | 7,202.50 | 7,259.30 | 7,156.30 | 7,184.00 | 7,184.00 | 0.16% | 1,013 |
| Apr 8, 2026 | 7,237.05 | 7,297.00 | 7,108.00 | 7,172.60 | 7,172.60 | 1.18% | 1,837 |
| Apr 7, 2026 | 7,071.90 | 7,206.90 | 7,055.00 | 7,089.10 | 7,089.10 | -0.69% | 1,012 |