Linc Limited (BOM:531241)
India · Delayed Price · Currency is INR 96.25
+0.75 (0.79%)
At close: Aug 21, 2026
Linc Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 96.05 | 96.70 | 95.95 | 96.25 | 96.25 | 0.79% | 206 |
| Aug 20, 2026 | 97.90 | 97.90 | 95.35 | 95.50 | 95.50 | -0.52% | 357 |
| Aug 19, 2026 | 96.05 | 97.40 | 95.75 | 96.00 | 96.00 | -0.21% | 790 |
| Aug 18, 2026 | 97.15 | 97.15 | 95.00 | 96.20 | 96.20 | -0.98% | 1,837 |
| Aug 17, 2026 | 98.50 | 99.05 | 97.15 | 97.15 | 97.15 | -1.42% | 1,435 |
| Aug 14, 2026 | 98.50 | 99.30 | 96.80 | 98.55 | 98.55 | 0.20% | 3,120 |
| Aug 13, 2026 | 99.35 | 99.55 | 98.00 | 98.35 | 98.35 | 0.20% | 637 |
| Aug 12, 2026 | 98.00 | 98.50 | 97.00 | 98.15 | 98.15 | 0.31% | 532 |
| Aug 11, 2026 | 105.50 | 105.50 | 96.05 | 97.85 | 97.85 | -2.64% | 6,167 |
| Aug 10, 2026 | 99.70 | 104.05 | 98.00 | 100.50 | 100.50 | 0.80% | 24,721 |
| Aug 7, 2026 | 99.95 | 100.50 | 99.35 | 99.70 | 99.70 | -1.38% | 2,126 |
| Aug 6, 2026 | 102.70 | 103.30 | 101.10 | 101.10 | 101.10 | 0.35% | 1,295 |
| Aug 5, 2026 | 98.10 | 103.90 | 98.10 | 100.75 | 100.75 | -1.95% | 1,775 |
| Aug 4, 2026 | 101.70 | 104.00 | 100.75 | 102.75 | 102.75 | 1.03% | 1,564 |
| Aug 3, 2026 | 102.20 | 102.35 | 101.70 | 101.70 | 101.70 | -0.34% | 478 |
| Jul 31, 2026 | 99.70 | 103.00 | 99.70 | 102.05 | 102.05 | 1.54% | 1,092 |
| Jul 30, 2026 | 101.80 | 101.80 | 98.05 | 100.50 | 100.50 | -1.28% | 1,268 |
| Jul 29, 2026 | 102.40 | 102.95 | 101.75 | 101.80 | 101.80 | 0.79% | 444 |
| Jul 28, 2026 | 103.00 | 104.50 | 99.55 | 101.00 | 101.00 | -1.46% | 4,522 |
| Jul 27, 2026 | 103.50 | 104.30 | 102.45 | 102.50 | 102.50 | - | 1,182 |
| Jul 24, 2026 | 107.50 | 107.50 | 101.40 | 102.50 | 102.50 | -0.24% | 1,346 |
| Jul 23, 2026 | 105.50 | 106.35 | 102.70 | 102.75 | 102.75 | -2.65% | 442 |
| Jul 22, 2026 | 105.00 | 105.85 | 104.55 | 105.55 | 105.55 | - | 3,029 |
| Jul 21, 2026 | 107.30 | 107.85 | 105.00 | 105.55 | 105.55 | -1.68% | 12,105 |
| Jul 20, 2026 | 108.00 | 108.00 | 106.70 | 107.35 | 107.35 | -0.60% | 445 |
| Jul 17, 2026 | 114.70 | 116.00 | 108.00 | 108.00 | 108.00 | -0.74% | 1,150 |
| Jul 16, 2026 | 107.50 | 109.85 | 106.90 | 108.80 | 108.80 | 1.21% | 10,146 |
| Jul 15, 2026 | 109.05 | 110.10 | 106.25 | 107.50 | 107.50 | -1.33% | 1,076 |
| Jul 14, 2026 | 114.00 | 114.00 | 108.50 | 108.95 | 108.95 | -3.54% | 5,398 |
| Jul 13, 2026 | 113.90 | 114.00 | 107.00 | 112.95 | 112.95 | 5.71% | 3,030 |
| Jul 10, 2026 | 101.50 | 114.30 | 101.50 | 106.85 | 106.85 | 2.74% | 4,068 |
| Jul 9, 2026 | 107.00 | 107.00 | 103.45 | 104.00 | 104.00 | 1.17% | 1,641 |
| Jul 8, 2026 | 102.00 | 107.90 | 102.00 | 102.80 | 102.80 | -4.73% | 6,565 |
| Jul 7, 2026 | 115.50 | 115.50 | 107.50 | 107.90 | 107.90 | -1.55% | 1,032 |
| Jul 6, 2026 | 113.35 | 113.35 | 108.25 | 109.60 | 109.60 | -2.92% | 5,091 |
| Jul 3, 2026 | 114.30 | 114.30 | 110.05 | 112.90 | 112.90 | -0.31% | 4,583 |
| Jul 2, 2026 | 112.00 | 114.70 | 111.00 | 113.25 | 113.25 | 2.35% | 1,219 |
| Jul 1, 2026 | 113.15 | 115.10 | 110.05 | 110.65 | 110.65 | -1.61% | 10,090 |
| Jun 30, 2026 | 115.27 | 117.00 | 111.03 | 112.46 | 112.46 | -3.05% | 18,161 |
| Jun 29, 2026 | 124.49 | 124.49 | 113.22 | 116.00 | 116.00 | 0.68% | 41,172 |
| Jun 25, 2026 | 120.00 | 120.00 | 113.79 | 115.22 | 115.22 | -2.42% | 5,695 |
| Jun 24, 2026 | 110.38 | 120.54 | 110.38 | 118.08 | 118.08 | 7.50% | 11,269 |
| Jun 23, 2026 | 110.00 | 114.00 | 109.23 | 109.84 | 109.84 | -2.88% | 4,573 |
| Jun 22, 2026 | 107.00 | 114.31 | 107.00 | 113.10 | 113.10 | 8.87% | 26,532 |
| Jun 19, 2026 | 100.00 | 107.35 | 100.00 | 103.89 | 103.89 | 2.86% | 2,590 |
| Jun 18, 2026 | 99.96 | 101.30 | 99.96 | 101.00 | 101.00 | 1.71% | 1,518 |
| Jun 17, 2026 | 102.51 | 104.10 | 99.30 | 99.30 | 99.30 | -3.12% | 3,125 |
| Jun 16, 2026 | 100.69 | 102.50 | 99.40 | 102.50 | 102.50 | 2.37% | 1,850 |
| Jun 15, 2026 | 96.91 | 100.50 | 96.91 | 100.13 | 100.13 | 1.25% | 412 |
| Jun 12, 2026 | 98.47 | 99.43 | 97.82 | 98.89 | 98.89 | 0.92% | 180 |