Link Pharma Chem Limited (BOM:524748)
India · Delayed Price · Currency is INR 25.00
+0.99 (4.12%)
At close: Jul 31, 2026
Link Pharma Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 27.00 | 27.00 | 26.50 | 26.51 | 26.51 | 0.04% | 102 |
| Jul 13, 2026 | 26.69 | 26.69 | 26.50 | 26.50 | 26.50 | -1.01% | 9 |
| Jul 10, 2026 | 24.51 | 26.77 | 24.23 | 26.77 | 26.77 | 4.98% | 705 |
| Jul 9, 2026 | 24.51 | 25.50 | 24.50 | 25.50 | 25.50 | 4.21% | 95 |
| Jul 8, 2026 | 26.00 | 26.00 | 24.43 | 24.47 | 24.47 | -4.82% | 324 |
| Jul 7, 2026 | 26.00 | 26.00 | 25.65 | 25.71 | 25.71 | -4.74% | 308 |
| Jul 6, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - | 8 |
| Jul 3, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - | 4 |
| Jul 2, 2026 | 27.00 | 27.38 | 25.90 | 26.99 | 26.99 | -0.04% | 2,201 |
| Jul 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.12% | 793 |
| Jun 30, 2026 | 29.00 | 29.00 | 28.00 | 28.16 | 28.16 | 0.57% | 285 |
| Jun 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 7 |
| Jun 25, 2026 | 27.00 | 27.00 | 25.02 | 27.00 | 27.00 | 3.57% | 1,130 |
| Jun 23, 2026 | 28.00 | 28.00 | 26.00 | 26.07 | 26.07 | -3.44% | 150 |
| Jun 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.08% | 18 |
| Jun 19, 2026 | 26.44 | 26.50 | 26.44 | 26.45 | 26.45 | 0.04% | 174 |
| Jun 18, 2026 | 26.28 | 27.89 | 26.27 | 26.44 | 26.44 | -1.38% | 208 |
| Jun 17, 2026 | 27.00 | 28.15 | 26.80 | 26.81 | 26.81 | - | 1,978 |
| Jun 16, 2026 | 26.81 | 26.82 | 26.81 | 26.81 | 26.81 | -1.61% | 168 |
| Jun 15, 2026 | 28.45 | 28.45 | 27.07 | 27.25 | 27.25 | -4.29% | 449 |
| Jun 12, 2026 | 27.39 | 28.75 | 27.39 | 28.47 | 28.47 | 3.94% | 721 |
| Jun 11, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.47% | 1 |
| Jun 10, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - | 2 |
| Jun 9, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 5.00% | 10 |
| Jun 8, 2026 | 27.50 | 27.50 | 26.20 | 26.21 | 26.21 | -4.69% | 52 |
| Jun 5, 2026 | 27.63 | 27.63 | 27.50 | 27.50 | 27.50 | - | 11 |
| Jun 4, 2026 | 28.55 | 28.55 | 27.50 | 27.50 | 27.50 | -2.10% | 161 |
| Jun 3, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 4.04% | 5 |
| Jun 2, 2026 | 27.00 | 28.01 | 27.00 | 27.00 | 27.00 | - | 65 |
| 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 |