Link Pharma Chem Limited (BOM:524748)
India · Delayed Price · Currency is INR 26.24
-2.26 (-7.93%)
At close: Oct 1, 2026
Link Pharma Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 29.00 | 29.00 | 25.30 | 26.24 | 26.24 | -7.93% | 1,113 |
| Sep 30, 2026 | 29.99 | 29.99 | 27.50 | 28.50 | 28.50 | - | 1,447 |
| Sep 29, 2026 | 28.80 | 28.80 | 28.50 | 28.50 | 28.50 | 7.14% | 12 |
| Sep 28, 2026 | 28.80 | 28.80 | 26.00 | 26.60 | 26.60 | -7.64% | 1,142 |
| Sep 25, 2026 | 28.99 | 28.99 | 27.50 | 28.80 | 28.80 | 0.10% | 368 |
| Sep 24, 2026 | 27.20 | 28.77 | 27.20 | 28.77 | 28.77 | 6.16% | 101 |
| Sep 23, 2026 | 28.80 | 28.80 | 27.00 | 27.10 | 27.10 | -4.41% | 576 |
| Sep 22, 2026 | 27.50 | 29.00 | 26.30 | 28.35 | 28.35 | 1.61% | 4,054 |
| Sep 21, 2026 | 26.55 | 28.50 | 26.55 | 27.90 | 27.90 | 0.14% | 248 |
| Sep 18, 2026 | 29.00 | 29.00 | 26.50 | 27.86 | 27.86 | 3.22% | 2,761 |
| Sep 17, 2026 | 26.20 | 28.95 | 26.20 | 26.99 | 26.99 | -0.99% | 649 |
| Sep 16, 2026 | 26.01 | 29.95 | 25.02 | 27.26 | 27.26 | 0.96% | 3,296 |
| Sep 15, 2026 | 26.30 | 29.00 | 26.17 | 27.00 | 27.00 | 3.17% | 276 |
| Sep 11, 2026 | 27.44 | 27.44 | 26.10 | 26.17 | 26.17 | -4.63% | 651 |
| Sep 10, 2026 | 27.95 | 27.98 | 26.25 | 27.44 | 27.44 | 3.00% | 1,569 |
| Sep 9, 2026 | 29.40 | 29.40 | 25.40 | 26.64 | 26.64 | -8.45% | 7,954 |
| Sep 8, 2026 | 32.50 | 32.50 | 28.26 | 29.10 | 29.10 | 5.97% | 7,887 |
| Sep 7, 2026 | 27.62 | 27.62 | 26.10 | 27.46 | 27.46 | 4.37% | 2,808 |
| Sep 4, 2026 | 27.01 | 27.01 | 26.22 | 26.31 | 26.31 | -4.67% | 1,206 |
| Sep 3, 2026 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | -0.04% | 145 |
| Sep 2, 2026 | 28.39 | 28.40 | 26.79 | 27.61 | 27.61 | -2.09% | 2,737 |
| Sep 1, 2026 | 28.43 | 28.43 | 26.00 | 28.20 | 28.20 | 4.14% | 648 |
| Aug 31, 2026 | 27.50 | 27.50 | 26.56 | 27.08 | 27.08 | -3.11% | 229 |
| Aug 28, 2026 | 26.60 | 27.99 | 26.60 | 27.95 | 27.95 | -0.18% | 465 |
| Aug 27, 2026 | 26.60 | 28.00 | 26.60 | 28.00 | 28.00 | - | 8 |
| Aug 25, 2026 | 28.00 | 28.00 | 26.60 | 28.00 | 28.00 | - | 355 |
| Aug 24, 2026 | 28.50 | 28.50 | 26.50 | 28.00 | 28.00 | 1.82% | 178 |
| Aug 21, 2026 | 27.00 | 27.51 | 25.00 | 27.50 | 27.50 | 4.96% | 551 |
| Aug 20, 2026 | 27.00 | 27.40 | 26.00 | 26.20 | 26.20 | -2.96% | 13 |
| Aug 18, 2026 | 25.21 | 27.85 | 25.21 | 27.00 | 27.00 | 1.77% | 1,714 |
| Aug 17, 2026 | 25.39 | 26.53 | 25.34 | 26.53 | 26.53 | 4.99% | 2,649 |
| Aug 14, 2026 | 26.46 | 26.46 | 25.27 | 25.27 | 25.27 | -4.96% | 1,103 |
| Aug 12, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.49% | 251 |
| Aug 11, 2026 | 26.85 | 26.85 | 26.20 | 26.72 | 26.72 | -3.08% | 1,766 |
| Aug 7, 2026 | 28.84 | 28.84 | 27.56 | 27.57 | 27.57 | -4.87% | 501 |
| Aug 6, 2026 | 27.90 | 29.38 | 27.50 | 28.98 | 28.98 | 3.54% | 3,627 |
| Aug 5, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 2.60% | 2 |
| Aug 4, 2026 | 25.00 | 27.28 | 25.00 | 27.28 | 27.28 | 4.96% | 1,041 |
| Aug 3, 2026 | 25.10 | 26.11 | 23.75 | 25.99 | 25.99 | 3.96% | 2,223 |
| Jul 31, 2026 | 25.00 | 25.21 | 24.00 | 25.00 | 25.00 | 4.12% | 527 |
| Jul 30, 2026 | 24.47 | 25.00 | 23.51 | 24.01 | 24.01 | -1.88% | 667 |
| Jul 29, 2026 | 25.31 | 25.95 | 24.06 | 24.47 | 24.47 | -3.36% | 1,736 |
| Jul 28, 2026 | 26.00 | 27.90 | 25.28 | 25.32 | 25.32 | -4.81% | 719 |
| Jul 27, 2026 | 28.05 | 28.05 | 26.60 | 26.60 | 26.60 | -5.00% | 624 |
| Jul 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.46% | 4 |
| Jul 23, 2026 | 26.80 | 28.25 | 26.80 | 28.13 | 28.13 | 4.53% | 54 |
| Jul 21, 2026 | 27.00 | 27.00 | 25.91 | 26.91 | 26.91 | -1.28% | 24 |
| Jul 20, 2026 | 27.27 | 27.27 | 25.70 | 27.26 | 27.26 | 0.96% | 22 |
| Jul 17, 2026 | 27.01 | 27.01 | 26.99 | 27.00 | 27.00 | - | 924 |
| Jul 16, 2026 | 26.50 | 27.50 | 26.50 | 27.00 | 27.00 | 1.85% | 451 |