Linc Limited (BOM:531241)
India · Delayed Price · Currency is INR 134.80
-1.50 (-1.10%)
At close: Aug 6, 2025
Linc Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 144.85 | 148.55 | 143.70 | 146.85 | 146.85 | 1.59% | 6,154 |
| Jun 24, 2025 | 139.25 | 146.50 | 139.10 | 144.55 | 144.55 | 4.37% | 4,470 |
| Jun 23, 2025 | 138.00 | 140.05 | 135.15 | 138.50 | 138.50 | - | 6,054 |
| Jun 20, 2025 | 129.55 | 140.00 | 128.05 | 138.50 | 138.50 | 9.66% | 16,854 |
| Jun 19, 2025 | 135.10 | 135.10 | 124.70 | 126.30 | 126.30 | -6.72% | 12,853 |
| Jun 18, 2025 | 136.00 | 139.00 | 133.70 | 135.40 | 135.40 | -1.49% | 2,728 |
| Jun 17, 2025 | 140.80 | 143.40 | 136.00 | 137.45 | 137.45 | -2.07% | 5,321 |
| Jun 16, 2025 | 141.40 | 142.50 | 138.05 | 140.35 | 140.35 | -0.74% | 3,079 |
| Jun 13, 2025 | 141.80 | 143.30 | 141.30 | 141.40 | 141.40 | 0.21% | 2,407 |
| Jun 12, 2025 | 143.50 | 147.05 | 140.80 | 141.10 | 141.10 | 0.43% | 11,612 |
| Jun 11, 2025 | 145.75 | 146.20 | 140.50 | 140.50 | 140.50 | -2.90% | 1,108 |
| Jun 10, 2025 | 147.90 | 149.35 | 143.50 | 144.70 | 144.70 | -2.13% | 1,873 |
| Jun 9, 2025 | 150.20 | 152.05 | 143.05 | 147.85 | 147.85 | 0.41% | 19,073 |
| Jun 6, 2025 | 142.10 | 151.00 | 141.00 | 147.25 | 147.25 | 3.95% | 8,473 |
| Jun 5, 2025 | 144.30 | 144.80 | 140.85 | 141.65 | 141.65 | -1.56% | 3,098 |
| Jun 4, 2025 | 143.85 | 147.05 | 142.65 | 143.90 | 143.90 | 0.17% | 7,178 |
| Jun 3, 2025 | 145.10 | 152.35 | 140.40 | 143.65 | 143.65 | -5.24% | 8,880 |
| Jun 2, 2025 | 154.25 | 158.05 | 150.15 | 151.60 | 151.60 | 0.43% | 3,447 |
| May 30, 2025 | 151.15 | 153.25 | 147.30 | 150.95 | 150.95 | -0.10% | 10,675 |
| May 29, 2025 | 150.25 | 151.55 | 148.80 | 151.10 | 151.10 | 2.44% | 1,569 |
| May 28, 2025 | 150.20 | 151.50 | 146.90 | 147.50 | 147.50 | -3.94% | 3,273 |