Linc Limited (BOM:531241)
India · Delayed Price · Currency is INR 124.10
+0.15 (0.12%)
At close: Oct 1, 2025
Linc Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 120.65 | 125.80 | 120.65 | 124.10 | 124.10 | 0.12% | 243 |
| Sep 30, 2025 | 123.00 | 125.00 | 121.25 | 123.95 | 123.95 | 0.77% | 857 |
| Sep 29, 2025 | 118.55 | 124.40 | 118.55 | 123.00 | 123.00 | 1.57% | 839 |
| Sep 26, 2025 | 121.40 | 124.90 | 120.00 | 121.10 | 121.10 | -0.57% | 3,933 |
| Sep 25, 2025 | 127.90 | 127.90 | 121.60 | 121.80 | 121.80 | -4.81% | 6,776 |
| Sep 24, 2025 | 129.40 | 130.90 | 126.10 | 127.95 | 127.95 | -1.24% | 1,659 |
| Sep 23, 2025 | 127.90 | 130.00 | 124.10 | 129.55 | 129.55 | -0.35% | 7,307 |
| Sep 22, 2025 | 128.80 | 131.00 | 128.80 | 130.00 | 130.00 | 1.36% | 2,012 |
| Sep 19, 2025 | 130.00 | 130.00 | 127.60 | 128.25 | 128.25 | -1.35% | 985 |
| Sep 18, 2025 | 132.40 | 132.40 | 126.60 | 130.00 | 130.00 | 0.23% | 1,633 |
| Sep 17, 2025 | 132.25 | 136.00 | 126.90 | 129.70 | 129.70 | -2.11% | 3,596 |
| Sep 16, 2025 | 133.60 | 133.60 | 127.10 | 132.50 | 132.50 | 1.30% | 2,392 |
| Sep 15, 2025 | 133.80 | 133.80 | 129.00 | 130.80 | 129.30 | 0.93% | 1,605 |
| Sep 12, 2025 | 129.90 | 130.50 | 128.10 | 129.60 | 128.11 | -0.65% | 1,028 |
| Sep 11, 2025 | 127.65 | 130.50 | 127.60 | 130.45 | 128.95 | 1.16% | 1,300 |
| Sep 10, 2025 | 127.60 | 131.00 | 127.60 | 128.95 | 127.47 | -3.08% | 2,571 |
| Sep 9, 2025 | 134.95 | 138.00 | 130.40 | 133.05 | 131.52 | -0.08% | 3,046 |
| Sep 8, 2025 | 138.10 | 138.10 | 132.00 | 133.15 | 131.62 | -3.58% | 1,700 |
| Sep 5, 2025 | 141.00 | 141.00 | 132.10 | 138.10 | 136.52 | 2.30% | 2,313 |
| Sep 4, 2025 | 135.15 | 135.15 | 128.10 | 135.00 | 133.45 | 4.85% | 6,870 |
| Sep 3, 2025 | 129.50 | 129.80 | 125.50 | 128.75 | 127.27 | 3.00% | 4,049 |
| Sep 2, 2025 | 129.65 | 129.70 | 124.60 | 125.00 | 123.57 | -3.59% | 1,180 |
| Sep 1, 2025 | 131.55 | 132.70 | 127.50 | 129.65 | 128.16 | -2.34% | 1,993 |
| Aug 29, 2025 | 130.00 | 132.80 | 127.00 | 132.75 | 131.23 | -0.04% | 664 |
| Aug 28, 2025 | 130.00 | 132.90 | 129.00 | 132.80 | 131.28 | 1.76% | 425 |
| Aug 26, 2025 | 133.95 | 135.50 | 130.15 | 130.50 | 129.00 | -4.04% | 1,276 |
| Aug 25, 2025 | 128.30 | 136.00 | 128.30 | 136.00 | 134.44 | 2.22% | 66 |
| Aug 22, 2025 | 134.00 | 138.00 | 131.00 | 133.05 | 131.52 | 1.10% | 1,568 |
| Aug 21, 2025 | 130.00 | 132.70 | 127.05 | 131.60 | 130.09 | 2.33% | 3,411 |
| Aug 20, 2025 | 125.00 | 128.70 | 123.00 | 128.60 | 127.13 | 3.71% | 2,172 |
| Aug 19, 2025 | 118.80 | 125.10 | 117.00 | 124.00 | 122.58 | 4.07% | 3,813 |
| Aug 18, 2025 | 120.60 | 127.90 | 119.10 | 119.15 | 117.78 | -4.95% | 6,994 |
| Aug 14, 2025 | 126.00 | 126.50 | 120.10 | 125.35 | 123.91 | -0.52% | 2,336 |
| Aug 13, 2025 | 127.90 | 128.00 | 122.55 | 126.00 | 124.56 | -0.51% | 1,670 |
| Aug 12, 2025 | 128.00 | 128.00 | 126.65 | 126.65 | 125.20 | -4.99% | 1,263 |
| Aug 11, 2025 | 127.00 | 133.30 | 122.10 | 133.30 | 131.77 | 4.96% | 946 |
| Aug 8, 2025 | 128.00 | 128.95 | 126.00 | 127.00 | 125.54 | -1.55% | 2,249 |
| Aug 7, 2025 | 129.55 | 132.00 | 128.10 | 129.00 | 127.52 | -4.30% | 4,030 |
| Aug 6, 2025 | 133.30 | 136.25 | 132.50 | 134.80 | 133.25 | -1.10% | 317 |
| Aug 5, 2025 | 132.65 | 139.30 | 132.65 | 136.30 | 134.74 | -1.69% | 365 |
| Aug 4, 2025 | 135.50 | 139.05 | 131.40 | 138.65 | 137.06 | 2.70% | 1,414 |
| Aug 1, 2025 | 135.00 | 136.00 | 133.25 | 135.00 | 133.45 | - | 776 |
| Jul 31, 2025 | 135.95 | 135.95 | 132.50 | 135.00 | 133.45 | -0.70% | 127 |
| Jul 30, 2025 | 139.00 | 139.90 | 135.00 | 135.95 | 134.39 | -2.68% | 2,728 |
| Jul 29, 2025 | 143.00 | 143.00 | 135.20 | 139.70 | 138.10 | 1.23% | 1,918 |
| Jul 28, 2025 | 138.80 | 143.70 | 138.00 | 138.00 | 136.42 | -0.58% | 2,292 |
| Jul 25, 2025 | 138.60 | 139.45 | 135.00 | 138.80 | 137.21 | 0.14% | 1,196 |
| Jul 24, 2025 | 140.15 | 144.25 | 138.60 | 138.60 | 137.01 | -1.11% | 426 |
| Jul 23, 2025 | 137.60 | 148.00 | 137.15 | 140.15 | 138.54 | -1.65% | 2,884 |
| Jul 22, 2025 | 148.70 | 148.70 | 142.00 | 142.50 | 140.87 | -2.93% | 3,870 |