Linc Limited (BOM:531241)
India · Delayed Price · Currency is INR 105.15
-2.00 (-1.87%)
At close: Jan 23, 2026
Linc Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 106.70 | 111.35 | 104.55 | 105.15 | 105.15 | -1.87% | 1,345 |
| Jan 22, 2026 | 104.90 | 111.45 | 104.90 | 107.15 | 107.15 | 0.14% | 774 |
| Jan 21, 2026 | 108.15 | 111.80 | 105.25 | 107.00 | 107.00 | -3.56% | 2,837 |
| Jan 20, 2026 | 111.35 | 114.70 | 107.45 | 110.95 | 110.95 | -0.54% | 5,200 |
| Jan 19, 2026 | 109.30 | 115.85 | 108.90 | 111.55 | 111.55 | 0.09% | 5,836 |
| Jan 16, 2026 | 110.95 | 115.70 | 109.95 | 111.45 | 111.45 | -2.07% | 4,183 |
| Jan 14, 2026 | 122.60 | 122.60 | 111.55 | 113.80 | 113.80 | 0.31% | 1,495 |
| Jan 13, 2026 | 116.40 | 116.70 | 111.70 | 113.45 | 113.45 | 1.75% | 2,215 |
| Jan 12, 2026 | 113.40 | 117.85 | 111.00 | 111.50 | 111.50 | -2.11% | 3,768 |
| Jan 9, 2026 | 116.35 | 121.75 | 112.75 | 113.90 | 113.90 | -0.65% | 4,199 |
| Jan 8, 2026 | 120.00 | 123.95 | 113.35 | 114.65 | 114.65 | -4.46% | 4,535 |
| Jan 7, 2026 | 119.60 | 124.45 | 118.80 | 120.00 | 120.00 | -0.95% | 4,204 |
| Jan 6, 2026 | 120.35 | 124.35 | 119.60 | 121.15 | 121.15 | -0.57% | 6,758 |
| Jan 5, 2026 | 117.35 | 123.70 | 117.35 | 121.85 | 121.85 | 3.66% | 5,790 |
| Jan 2, 2026 | 107.50 | 118.65 | 105.55 | 117.55 | 117.55 | 10.17% | 4,552 |
| Jan 1, 2026 | 109.90 | 109.90 | 106.45 | 106.70 | 106.70 | -1.75% | 760 |
| Dec 31, 2025 | 109.60 | 109.80 | 108.55 | 108.60 | 108.60 | -0.82% | 617 |
| Dec 30, 2025 | 110.45 | 111.35 | 108.40 | 109.50 | 109.50 | -1.84% | 920 |
| Dec 29, 2025 | 110.50 | 111.80 | 110.20 | 111.55 | 111.55 | 0.50% | 1,133 |
| Dec 26, 2025 | 114.00 | 114.00 | 110.35 | 111.00 | 111.00 | -2.84% | 273 |
| Dec 24, 2025 | 114.00 | 114.50 | 113.90 | 114.25 | 114.25 | 0.57% | 1,054 |
| Dec 23, 2025 | 113.35 | 114.10 | 113.25 | 113.60 | 113.60 | 1.84% | 97 |
| Dec 22, 2025 | 113.00 | 113.65 | 111.55 | 111.55 | 111.55 | -0.93% | 655 |
| Dec 19, 2025 | 112.00 | 114.00 | 111.80 | 112.60 | 112.60 | 1.81% | 2,492 |
| Dec 18, 2025 | 112.05 | 112.05 | 110.60 | 110.60 | 110.60 | -1.86% | 214 |
| Dec 16, 2025 | 110.25 | 113.00 | 110.25 | 112.70 | 112.70 | 1.17% | 518 |
| Dec 15, 2025 | 110.95 | 113.55 | 110.95 | 111.40 | 111.40 | -0.62% | 2,335 |
| Dec 12, 2025 | 114.70 | 114.70 | 108.80 | 112.10 | 112.10 | -3.40% | 1,008 |
| Dec 11, 2025 | 114.55 | 116.50 | 114.55 | 116.05 | 116.05 | 1.31% | 313 |
| Dec 10, 2025 | 114.60 | 116.60 | 114.55 | 114.55 | 114.55 | 0.44% | 222 |
| Dec 9, 2025 | 114.85 | 117.10 | 110.65 | 114.05 | 114.05 | -1.26% | 1,124 |
| Dec 8, 2025 | 114.10 | 118.10 | 114.10 | 115.50 | 115.50 | -2.94% | 231 |
| Dec 5, 2025 | 128.00 | 128.00 | 118.00 | 119.00 | 119.00 | 1.62% | 1,042 |
| Dec 4, 2025 | 116.50 | 118.90 | 114.75 | 117.10 | 117.10 | 2.05% | 2,029 |
| Dec 3, 2025 | 117.65 | 118.60 | 113.50 | 114.75 | 114.75 | -3.00% | 1,688 |
| Dec 2, 2025 | 120.30 | 122.20 | 115.10 | 118.30 | 118.30 | -3.35% | 1,436 |
| Dec 1, 2025 | 123.25 | 123.65 | 122.00 | 122.40 | 122.40 | -0.81% | 203 |
| Nov 28, 2025 | 119.60 | 124.10 | 119.60 | 123.40 | 123.40 | 3.57% | 1,575 |
| Nov 27, 2025 | 119.50 | 119.65 | 118.85 | 119.15 | 119.15 | 0.97% | 199 |
| Nov 26, 2025 | 118.30 | 119.35 | 117.00 | 118.00 | 118.00 | -1.26% | 907 |
| Nov 25, 2025 | 117.25 | 119.50 | 115.90 | 119.50 | 119.50 | 3.06% | 1,384 |
| Nov 24, 2025 | 121.65 | 122.45 | 114.35 | 115.95 | 115.95 | -4.61% | 2,233 |
| Nov 21, 2025 | 121.10 | 127.50 | 119.95 | 121.55 | 121.55 | 0.70% | 3,627 |
| Nov 20, 2025 | 124.30 | 124.90 | 120.00 | 120.70 | 120.70 | -0.90% | 1,054 |
| Nov 19, 2025 | 125.40 | 125.50 | 119.65 | 121.80 | 121.80 | -2.56% | 1,385 |
| Nov 18, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -1.19% | 96 |
| Nov 17, 2025 | 126.45 | 128.15 | 124.40 | 126.50 | 126.50 | 1.04% | 3,538 |
| Nov 14, 2025 | 125.25 | 126.35 | 125.05 | 125.20 | 125.20 | -0.12% | 1,157 |
| Nov 13, 2025 | 125.25 | 127.60 | 124.25 | 125.35 | 125.35 | 2.83% | 1,902 |
| Nov 12, 2025 | 122.30 | 124.05 | 121.25 | 121.90 | 121.90 | -0.04% | 416 |