Link Pharma Chem Limited (BOM:524748)
India · Delayed Price · Currency is INR 28.47
-1.02 (-3.46%)
At close: Apr 20, 2026
Link Pharma Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 27.99 | 27.99 | 25.50 | 27.89 | 27.89 | -0.39% | 777 |
| Mar 10, 2026 | 27.80 | 28.48 | 26.10 | 28.00 | 28.00 | 0.76% | 107 |
| Mar 9, 2026 | 27.00 | 27.89 | 25.06 | 27.79 | 27.79 | -4.17% | 6,568 |
| Mar 6, 2026 | 32.00 | 32.00 | 28.99 | 29.00 | 29.00 | - | 12 |
| Mar 5, 2026 | 29.70 | 29.70 | 28.00 | 29.00 | 29.00 | 7.41% | 1,008 |
| Mar 4, 2026 | 27.00 | 27.73 | 27.00 | 27.00 | 27.00 | -2.63% | 226 |
| Mar 2, 2026 | 23.50 | 27.80 | 23.50 | 27.73 | 27.73 | 1.58% | 5,753 |
| Feb 27, 2026 | 26.55 | 28.99 | 26.44 | 27.30 | 27.30 | -6.44% | 3,414 |
| Feb 26, 2026 | 27.25 | 29.60 | 27.25 | 29.18 | 29.18 | 7.08% | 587 |
| Feb 25, 2026 | 28.28 | 28.28 | 27.25 | 27.25 | 27.25 | -2.33% | 3,313 |
| Feb 24, 2026 | 30.89 | 30.89 | 27.90 | 27.90 | 27.90 | -9.97% | 3,208 |
| Feb 23, 2026 | 32.00 | 32.00 | 30.99 | 30.99 | 30.99 | 6.75% | 122 |
| Feb 20, 2026 | 32.00 | 32.00 | 28.01 | 29.03 | 29.03 | -1.93% | 61 |
| Feb 19, 2026 | 29.00 | 29.80 | 28.50 | 29.60 | 29.60 | 3.28% | 241 |
| Feb 18, 2026 | 27.60 | 29.79 | 27.60 | 28.66 | 28.66 | -3.83% | 1,643 |
| Feb 17, 2026 | 29.95 | 29.95 | 29.80 | 29.80 | 29.80 | -0.50% | 80 |
| Feb 16, 2026 | 29.99 | 29.99 | 29.95 | 29.95 | 29.95 | -0.13% | 14 |
| Feb 13, 2026 | 29.05 | 30.50 | 28.99 | 29.99 | 29.99 | 3.24% | 941 |
| Feb 12, 2026 | 30.21 | 30.21 | 28.25 | 29.05 | 29.05 | -1.99% | 221 |
| Feb 11, 2026 | 27.75 | 29.90 | 27.70 | 29.64 | 29.64 | 5.11% | 1,634 |
| Feb 10, 2026 | 27.75 | 29.99 | 27.75 | 28.20 | 28.20 | -2.76% | 344 |
| Feb 9, 2026 | 28.05 | 29.94 | 27.31 | 29.00 | 29.00 | -3.17% | 1,238 |
| Feb 5, 2026 | 28.96 | 30.00 | 28.96 | 29.95 | 29.95 | 3.92% | 361 |
| Feb 4, 2026 | 29.55 | 29.55 | 28.15 | 28.82 | 28.82 | -2.90% | 556 |
| Feb 3, 2026 | 28.05 | 29.90 | 28.05 | 29.68 | 29.68 | 5.17% | 1,770 |
| Feb 2, 2026 | 28.40 | 29.45 | 28.00 | 28.22 | 28.22 | -4.34% | 636 |