Linc Limited (BOM:531241)
India · Delayed Price · Currency is INR 128.75
+3.75 (3.00%)
At close: Sep 3, 2025
Linc Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 141.00 | 141.00 | 132.10 | 138.10 | 138.10 | 2.30% | 2,313 |
| Sep 4, 2025 | 135.15 | 135.15 | 128.10 | 135.00 | 135.00 | 4.85% | 6,870 |
| Sep 3, 2025 | 129.50 | 129.80 | 125.50 | 128.75 | 128.75 | 3.00% | 4,049 |
| Sep 2, 2025 | 129.65 | 129.70 | 124.60 | 125.00 | 125.00 | -3.59% | 1,180 |
| Sep 1, 2025 | 131.55 | 132.70 | 127.50 | 129.65 | 129.65 | -2.34% | 1,993 |
| Aug 29, 2025 | 130.00 | 132.80 | 127.00 | 132.75 | 132.75 | -0.04% | 664 |
| Aug 28, 2025 | 130.00 | 132.90 | 129.00 | 132.80 | 132.80 | 1.76% | 425 |
| Aug 26, 2025 | 133.95 | 135.50 | 130.15 | 130.50 | 130.50 | -4.04% | 1,276 |
| Aug 25, 2025 | 128.30 | 136.00 | 128.30 | 136.00 | 136.00 | 2.22% | 66 |
| Aug 22, 2025 | 134.00 | 138.00 | 131.00 | 133.05 | 133.05 | 1.10% | 1,568 |
| Aug 21, 2025 | 130.00 | 132.70 | 127.05 | 131.60 | 131.60 | 2.33% | 3,411 |
| Aug 20, 2025 | 125.00 | 128.70 | 123.00 | 128.60 | 128.60 | 3.71% | 2,172 |
| Aug 19, 2025 | 118.80 | 125.10 | 117.00 | 124.00 | 124.00 | 4.07% | 3,813 |
| Aug 18, 2025 | 120.60 | 127.90 | 119.10 | 119.15 | 119.15 | -4.95% | 6,994 |
| Aug 14, 2025 | 126.00 | 126.50 | 120.10 | 125.35 | 125.35 | -0.52% | 2,336 |
| Aug 13, 2025 | 127.90 | 128.00 | 122.55 | 126.00 | 126.00 | -0.51% | 1,670 |
| Aug 12, 2025 | 128.00 | 128.00 | 126.65 | 126.65 | 126.65 | -4.99% | 1,263 |
| Aug 11, 2025 | 127.00 | 133.30 | 122.10 | 133.30 | 133.30 | 4.96% | 946 |
| Aug 8, 2025 | 128.00 | 128.95 | 126.00 | 127.00 | 127.00 | -1.55% | 2,249 |
| Aug 7, 2025 | 129.55 | 132.00 | 128.10 | 129.00 | 129.00 | -4.30% | 4,030 |
| Aug 6, 2025 | 133.30 | 136.25 | 132.50 | 134.80 | 134.80 | -1.10% | 317 |
| Aug 5, 2025 | 132.65 | 139.30 | 132.65 | 136.30 | 136.30 | -1.69% | 365 |
| Aug 4, 2025 | 135.50 | 139.05 | 131.40 | 138.65 | 138.65 | 2.70% | 1,414 |
| Aug 1, 2025 | 135.00 | 136.00 | 133.25 | 135.00 | 135.00 | - | 776 |
| Jul 31, 2025 | 135.95 | 135.95 | 132.50 | 135.00 | 135.00 | -0.70% | 127 |
| Jul 30, 2025 | 139.00 | 139.90 | 135.00 | 135.95 | 135.95 | -2.68% | 2,728 |
| Jul 29, 2025 | 143.00 | 143.00 | 135.20 | 139.70 | 139.70 | 1.23% | 1,918 |
| Jul 28, 2025 | 138.80 | 143.70 | 138.00 | 138.00 | 138.00 | -0.58% | 2,292 |
| Jul 25, 2025 | 138.60 | 139.45 | 135.00 | 138.80 | 138.80 | 0.14% | 1,196 |
| Jul 24, 2025 | 140.15 | 144.25 | 138.60 | 138.60 | 138.60 | -1.11% | 426 |
| Jul 23, 2025 | 137.60 | 148.00 | 137.15 | 140.15 | 140.15 | -1.65% | 2,884 |
| Jul 22, 2025 | 148.70 | 148.70 | 142.00 | 142.50 | 142.50 | -2.93% | 3,870 |
| Jul 21, 2025 | 143.50 | 146.90 | 143.00 | 146.80 | 146.80 | -1.51% | 2,380 |
| Jul 18, 2025 | 144.00 | 152.90 | 144.00 | 149.05 | 149.05 | - | 8,137 |
| Jul 17, 2025 | 144.90 | 152.00 | 141.30 | 149.05 | 149.05 | 2.12% | 4,602 |
| Jul 16, 2025 | 140.20 | 148.00 | 140.20 | 145.95 | 145.95 | 0.83% | 4,146 |
| Jul 15, 2025 | 142.10 | 146.90 | 140.10 | 144.75 | 144.75 | -1.50% | 2,959 |
| Jul 14, 2025 | 145.25 | 147.70 | 141.45 | 146.95 | 146.95 | -0.58% | 2,802 |
| Jul 11, 2025 | 146.90 | 147.90 | 146.90 | 147.80 | 147.80 | -0.14% | 461 |
| Jul 10, 2025 | 146.00 | 149.95 | 144.15 | 148.00 | 148.00 | -0.47% | 1,100 |
| Jul 9, 2025 | 155.00 | 155.00 | 145.05 | 148.70 | 148.70 | -0.80% | 2,641 |
| Jul 8, 2025 | 149.90 | 149.90 | 144.00 | 149.90 | 149.90 | 3.56% | 771 |
| Jul 7, 2025 | 145.60 | 149.95 | 143.30 | 144.75 | 144.75 | -4.01% | 3,733 |
| Jul 4, 2025 | 150.15 | 151.00 | 145.00 | 150.80 | 150.80 | 0.50% | 2,067 |
| Jul 3, 2025 | 158.95 | 158.95 | 148.20 | 150.05 | 150.05 | -3.78% | 5,408 |
| Jul 2, 2025 | 154.35 | 158.65 | 149.50 | 155.95 | 155.95 | 1.07% | 14,511 |
| Jul 1, 2025 | 153.25 | 157.50 | 152.20 | 154.30 | 154.30 | -0.45% | 6,236 |
| Jun 30, 2025 | 148.00 | 157.00 | 148.00 | 155.00 | 155.00 | 6.02% | 18,314 |
| Jun 27, 2025 | 145.05 | 148.10 | 144.85 | 146.20 | 146.20 | 0.48% | 4,499 |
| Jun 26, 2025 | 142.05 | 146.60 | 142.05 | 145.50 | 145.50 | -0.92% | 3,791 |