Link Pharma Chem Limited (BOM:524748)
India · Delayed Price · Currency is INR 27.00
-1.00 (-3.57%)
At close: Jun 1, 2026
Link Pharma Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 29.35 | 29.35 | 27.00 | 27.00 | 27.00 | -3.57% | 2,525 |
| May 29, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | -0.21% | 372 |
| May 27, 2026 | 27.44 | 29.40 | 27.44 | 28.06 | 28.06 | 0.21% | 5,983 |
| May 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 100 |
| May 25, 2026 | 28.70 | 29.49 | 28.00 | 28.00 | 28.00 | -3.88% | 575 |
| May 22, 2026 | 29.88 | 29.88 | 28.40 | 29.13 | 29.13 | -2.51% | 123 |
| May 21, 2026 | 30.47 | 30.47 | 29.88 | 29.88 | 29.88 | 2.93% | 132 |
| May 20, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 4.99% | 1 |
| May 19, 2026 | 30.00 | 30.00 | 27.55 | 27.65 | 27.65 | -4.29% | 359 |
| May 14, 2026 | 30.37 | 30.37 | 28.00 | 28.89 | 28.89 | -0.14% | 151 |
| May 13, 2026 | 27.58 | 28.94 | 27.58 | 28.93 | 28.93 | 4.89% | 56 |
| May 12, 2026 | 27.00 | 29.47 | 27.00 | 27.58 | 27.58 | -1.78% | 612 |
| May 11, 2026 | 28.06 | 30.00 | 28.02 | 28.08 | 28.08 | -4.78% | 716 |
| May 8, 2026 | 28.25 | 29.50 | 28.20 | 29.49 | 29.49 | 4.95% | 1,326 |
| May 7, 2026 | 29.39 | 30.00 | 28.00 | 28.10 | 28.10 | -4.39% | 2,183 |
| May 6, 2026 | 28.05 | 29.39 | 27.95 | 29.39 | 29.39 | -0.03% | 452 |
| May 5, 2026 | 29.45 | 29.45 | 29.31 | 29.40 | 29.40 | -0.31% | 148 |
| May 4, 2026 | 29.66 | 29.98 | 28.29 | 29.49 | 29.49 | -0.91% | 339 |
| Apr 30, 2026 | 30.44 | 30.44 | 29.66 | 29.76 | 29.76 | 2.62% | 25 |
| Apr 29, 2026 | 30.00 | 30.00 | 28.50 | 29.00 | 29.00 | 0.24% | 1,318 |
| Apr 28, 2026 | 29.00 | 30.59 | 27.69 | 28.93 | 28.93 | -0.72% | 1,139 |
| Apr 27, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 2.00% | 1 |
| Apr 24, 2026 | 30.00 | 30.00 | 27.50 | 28.57 | 28.57 | -6.30% | 1,987 |
| Apr 23, 2026 | 29.00 | 30.85 | 29.00 | 30.49 | 30.49 | 5.14% | 162 |
| Apr 22, 2026 | 30.40 | 30.40 | 27.40 | 29.00 | 29.00 | -2.68% | 361 |
| Apr 21, 2026 | 28.61 | 29.80 | 28.00 | 29.80 | 29.80 | 4.67% | 203 |
| Apr 20, 2026 | 29.40 | 31.90 | 28.05 | 28.47 | 28.47 | -3.46% | 237 |
| Apr 17, 2026 | 29.50 | 29.50 | 29.00 | 29.49 | 29.49 | 5.32% | 389 |
| Apr 16, 2026 | 29.00 | 30.98 | 27.05 | 28.00 | 28.00 | -4.96% | 925 |
| Apr 15, 2026 | 23.50 | 29.90 | 23.50 | 29.46 | 29.46 | 3.22% | 138 |
| Apr 13, 2026 | 28.50 | 28.59 | 28.49 | 28.54 | 28.54 | -0.49% | 4 |
| Apr 10, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | 10 |
| Apr 9, 2026 | 28.68 | 28.68 | 28.00 | 28.68 | 28.68 | -0.21% | 111 |
| Apr 8, 2026 | 27.90 | 31.00 | 27.90 | 28.74 | 28.74 | 8.29% | 1,144 |
| Apr 7, 2026 | 26.60 | 26.65 | 25.09 | 26.54 | 26.54 | -0.60% | 1,483 |
| Apr 6, 2026 | 24.07 | 26.79 | 23.85 | 26.70 | 26.70 | 11.25% | 112 |
| Apr 2, 2026 | 24.85 | 24.93 | 24.00 | 24.00 | 24.00 | -4.00% | 107 |
| Apr 1, 2026 | 24.89 | 25.00 | 24.89 | 25.00 | 25.00 | 10.33% | 550 |
| Mar 30, 2026 | 24.80 | 25.00 | 22.64 | 22.66 | 22.66 | 0.09% | 3,799 |
| Mar 27, 2026 | 25.00 | 25.00 | 22.50 | 22.64 | 22.64 | -6.17% | 3,760 |
| Mar 25, 2026 | 24.95 | 26.60 | 24.05 | 24.13 | 24.13 | -3.29% | 1,897 |
| Mar 24, 2026 | 24.55 | 25.00 | 22.55 | 24.95 | 24.95 | 1.01% | 236 |
| Mar 23, 2026 | 23.85 | 25.80 | 23.85 | 24.70 | 24.70 | -0.64% | 111 |
| Mar 20, 2026 | 23.01 | 24.90 | 23.00 | 24.86 | 24.86 | 5.79% | 2,489 |
| Mar 19, 2026 | 23.85 | 24.00 | 22.06 | 23.50 | 23.50 | -4.04% | 382 |
| Mar 18, 2026 | 22.92 | 24.70 | 22.06 | 24.49 | 24.49 | 12.03% | 3,394 |
| Mar 17, 2026 | 24.99 | 24.99 | 21.00 | 21.86 | 21.86 | -6.58% | 6,823 |
| Mar 16, 2026 | 25.05 | 25.50 | 22.31 | 23.40 | 23.40 | -6.66% | 6,852 |
| Mar 13, 2026 | 27.00 | 27.00 | 25.00 | 25.07 | 25.07 | -2.07% | 44,330 |
| Mar 12, 2026 | 25.05 | 27.50 | 25.05 | 25.60 | 25.60 | -8.21% | 4,732 |