Linde India Limited (BOM:523457)
India · Delayed Price · Currency is INR 7,203.95
-55.40 (-0.76%)
At close: May 29, 2026
Linde India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 7,315.05 | 7,364.35 | 7,107.35 | 7,138.15 | 7,138.15 | -2.20% | 3,737 |
| Apr 2, 2026 | 6,865.10 | 7,320.25 | 6,800.00 | 7,299.00 | 7,299.00 | 4.19% | 4,752 |
| Apr 1, 2026 | 7,114.80 | 7,153.15 | 6,860.00 | 7,005.45 | 7,005.45 | 2.89% | 4,011 |
| Mar 30, 2026 | 6,900.25 | 7,150.05 | 6,724.05 | 6,808.50 | 6,808.50 | -4.43% | 7,642 |
| Mar 27, 2026 | 7,281.15 | 7,342.65 | 7,100.00 | 7,123.75 | 7,123.75 | -2.98% | 1,827 |
| Mar 25, 2026 | 7,319.75 | 7,518.50 | 7,295.00 | 7,342.65 | 7,342.65 | -0.76% | 7,820 |
| Mar 24, 2026 | 6,900.00 | 7,510.00 | 6,865.50 | 7,398.90 | 7,398.90 | 9.44% | 10,545 |
| Mar 23, 2026 | 6,940.45 | 7,026.00 | 6,554.20 | 6,760.85 | 6,760.85 | -3.64% | 4,733 |
| Mar 20, 2026 | 7,178.45 | 7,250.20 | 6,981.10 | 7,016.00 | 7,016.00 | 0.07% | 1,279 |
| Mar 19, 2026 | 7,100.00 | 7,202.05 | 6,981.05 | 7,011.25 | 7,011.25 | -2.80% | 2,509 |
| Mar 18, 2026 | 7,321.00 | 7,402.40 | 7,202.00 | 7,212.95 | 7,212.95 | -1.48% | 2,107 |
| Mar 17, 2026 | 7,247.25 | 7,391.50 | 7,140.10 | 7,321.20 | 7,321.20 | 2.13% | 5,853 |
| Mar 16, 2026 | 6,788.85 | 7,250.00 | 6,788.85 | 7,168.65 | 7,168.65 | 3.13% | 7,404 |
| Mar 13, 2026 | 7,236.15 | 7,236.15 | 6,921.40 | 6,951.30 | 6,951.30 | -3.27% | 4,014 |