Link Pharma Chem Limited (BOM:524748)
India · Delayed Price · Currency is INR 28.90
-0.62 (-2.10%)
At close: Jan 23, 2026
Link Pharma Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 30.15 | 30.15 | 28.90 | 28.90 | 28.90 | -2.10% | 325 |
| Jan 22, 2026 | 27.70 | 33.14 | 27.70 | 29.52 | 29.52 | 6.88% | 1,804 |
| Jan 21, 2026 | 29.00 | 29.00 | 27.60 | 27.62 | 27.62 | -4.66% | 391 |
| Jan 20, 2026 | 28.13 | 28.99 | 27.05 | 28.97 | 28.97 | 2.48% | 432 |
| Jan 19, 2026 | 30.30 | 30.30 | 28.26 | 28.27 | 28.27 | 0.68% | 37 |
| Jan 16, 2026 | 26.40 | 29.55 | 26.40 | 28.08 | 28.08 | -1.51% | 1,160 |
| Jan 14, 2026 | 29.55 | 29.55 | 28.30 | 28.51 | 28.51 | 0.39% | 327 |
| Jan 13, 2026 | 29.00 | 29.89 | 28.22 | 28.40 | 28.40 | 0.46% | 840 |
| Jan 12, 2026 | 28.70 | 29.85 | 28.21 | 28.27 | 28.27 | 0.68% | 584 |
| Jan 9, 2026 | 29.30 | 30.90 | 28.00 | 28.08 | 28.08 | -3.97% | 5,716 |
| Jan 8, 2026 | 31.00 | 31.00 | 29.20 | 29.24 | 29.24 | -5.68% | 1,598 |
| Jan 7, 2026 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 3.06% | 339 |
| Jan 6, 2026 | 32.00 | 32.00 | 30.00 | 30.08 | 30.08 | -6.73% | 3,241 |
| Jan 5, 2026 | 30.50 | 32.25 | 30.50 | 32.25 | 32.25 | -0.03% | 10 |
| Jan 2, 2026 | 31.00 | 33.00 | 31.00 | 32.26 | 32.26 | 0.84% | 800 |
| Jan 1, 2026 | 34.45 | 34.45 | 30.95 | 31.99 | 31.99 | 3.86% | 815 |
| Dec 31, 2025 | 32.70 | 32.70 | 30.80 | 30.80 | 30.80 | -6.10% | 1,089 |
| Dec 30, 2025 | 30.10 | 33.80 | 30.10 | 32.80 | 32.80 | 1.99% | 465 |
| Dec 29, 2025 | 32.00 | 32.16 | 32.00 | 32.16 | 32.16 | 4.08% | 81 |
| Dec 26, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.90% | 50 |
| Dec 24, 2025 | 31.50 | 31.50 | 30.90 | 31.50 | 31.50 | 2.11% | 733 |
| Dec 23, 2025 | 31.12 | 31.12 | 30.52 | 30.85 | 30.85 | -1.06% | 3,378 |
| Dec 22, 2025 | 32.90 | 32.90 | 30.40 | 31.18 | 31.18 | -4.94% | 8,731 |
| Dec 19, 2025 | 33.59 | 33.59 | 32.80 | 32.80 | 32.80 | 9.33% | 27 |
| Dec 18, 2025 | 29.75 | 30.02 | 29.65 | 30.00 | 30.00 | -3.19% | 1,220 |
| Dec 17, 2025 | 32.96 | 33.15 | 30.90 | 30.99 | 30.99 | -5.52% | 281 |
| Dec 16, 2025 | 31.51 | 33.00 | 31.00 | 32.80 | 32.80 | 2.02% | 3,799 |
| Dec 15, 2025 | 32.00 | 32.55 | 32.00 | 32.15 | 32.15 | 0.47% | 573 |
| Dec 12, 2025 | 30.75 | 32.48 | 30.75 | 32.00 | 32.00 | 3.16% | 344 |
| Dec 11, 2025 | 31.75 | 32.45 | 31.00 | 31.02 | 31.02 | 0.06% | 2,593 |
| Dec 10, 2025 | 32.55 | 33.25 | 31.00 | 31.00 | 31.00 | 1.97% | 6,425 |
| Dec 9, 2025 | 32.31 | 32.31 | 30.15 | 30.40 | 30.40 | -5.91% | 738 |
| Dec 8, 2025 | 33.40 | 34.00 | 32.31 | 32.31 | 32.31 | 0.50% | 432 |
| Dec 5, 2025 | 32.50 | 33.80 | 31.00 | 32.15 | 32.15 | 0.09% | 1,248 |
| Dec 4, 2025 | 32.42 | 32.42 | 30.30 | 32.12 | 32.12 | -0.43% | 912 |
| Dec 3, 2025 | 31.30 | 32.95 | 31.30 | 32.26 | 32.26 | -3.47% | 1,612 |
| Dec 2, 2025 | 33.00 | 33.75 | 31.50 | 33.42 | 33.42 | -3.24% | 259 |
| Dec 1, 2025 | 33.50 | 34.54 | 33.50 | 34.54 | 34.54 | 2.83% | 70 |
| Nov 28, 2025 | 31.75 | 33.70 | 31.75 | 33.59 | 33.59 | 7.28% | 1,904 |
| Nov 27, 2025 | 30.15 | 33.00 | 30.15 | 31.31 | 31.31 | -7.78% | 3,628 |
| Nov 26, 2025 | 32.05 | 34.00 | 32.05 | 33.95 | 33.95 | 2.72% | 21 |
| Nov 25, 2025 | 33.05 | 33.05 | 31.60 | 33.05 | 33.05 | - | 82 |
| Nov 24, 2025 | 33.50 | 33.50 | 33.00 | 33.05 | 33.05 | -2.74% | 436 |
| Nov 21, 2025 | 33.99 | 33.99 | 33.98 | 33.98 | 33.98 | -1.36% | 2 |
| Nov 19, 2025 | 33.00 | 34.80 | 33.00 | 34.45 | 34.45 | 2.10% | 153 |
| Nov 18, 2025 | 34.00 | 34.00 | 33.45 | 33.74 | 33.74 | 1.53% | 511 |
| Nov 17, 2025 | 34.94 | 34.94 | 32.55 | 33.23 | 33.23 | -4.89% | 2,162 |
| Nov 14, 2025 | 34.95 | 34.95 | 34.80 | 34.94 | 34.94 | 4.11% | 121 |
| Nov 13, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -0.47% | 130 |
| Nov 12, 2025 | 33.75 | 33.98 | 33.00 | 33.72 | 33.72 | 0.57% | 1,107 |