Linc Limited (BOM:531241)
India · Delayed Price · Currency is INR 95.01
-0.54 (-0.57%)
At close: Sep 15, 2026
Linc Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 98.98 | 98.98 | 95.00 | 95.01 | 95.01 | -0.57% | 1,689 |
| Sep 11, 2026 | 96.21 | 97.95 | 94.55 | 95.55 | 95.55 | -2.67% | 824 |
| Sep 10, 2026 | 97.01 | 98.33 | 96.00 | 98.17 | 98.17 | 1.73% | 589 |
| Sep 9, 2026 | 98.50 | 99.15 | 96.99 | 98.00 | 96.50 | -0.03% | 175 |
| Sep 8, 2026 | 97.92 | 99.50 | 97.23 | 98.03 | 96.53 | 2.11% | 4,231 |
| Sep 7, 2026 | 99.89 | 99.89 | 95.56 | 96.00 | 94.53 | 0.83% | 402 |
| Sep 4, 2026 | 99.85 | 99.85 | 94.05 | 95.21 | 93.75 | 0.95% | 561 |
| Sep 3, 2026 | 97.00 | 97.00 | 94.05 | 94.31 | 92.87 | -1.56% | 1,701 |
| Sep 2, 2026 | 94.24 | 96.00 | 93.49 | 95.80 | 94.33 | 0.77% | 960 |
| Sep 1, 2026 | 95.52 | 96.50 | 94.04 | 95.07 | 93.61 | 0.02% | 5,197 |
| Aug 31, 2026 | 94.60 | 97.50 | 93.45 | 95.05 | 93.60 | -0.99% | 1,811 |
| Aug 28, 2026 | 96.00 | 96.50 | 95.05 | 96.00 | 94.53 | 0.47% | 290 |
| Aug 27, 2026 | 100.45 | 100.45 | 94.85 | 95.55 | 94.09 | -1.60% | 173 |
| Aug 26, 2026 | 95.05 | 98.85 | 95.05 | 97.10 | 95.61 | 0.26% | 1,571 |
| Aug 25, 2026 | 96.45 | 97.65 | 95.00 | 96.85 | 95.37 | 0.41% | 1,754 |
| Aug 24, 2026 | 103.90 | 103.90 | 95.85 | 96.45 | 94.97 | 0.21% | 635 |
| Aug 21, 2026 | 96.05 | 96.70 | 95.95 | 96.25 | 94.78 | 0.79% | 206 |
| Aug 20, 2026 | 97.90 | 97.90 | 95.35 | 95.50 | 94.04 | -0.52% | 357 |
| Aug 19, 2026 | 96.05 | 97.40 | 95.75 | 96.00 | 94.53 | -0.21% | 790 |
| Aug 18, 2026 | 97.15 | 97.15 | 95.00 | 96.20 | 94.73 | -0.98% | 1,837 |
| Aug 17, 2026 | 98.50 | 99.05 | 97.15 | 97.15 | 95.66 | -1.42% | 1,435 |
| Aug 14, 2026 | 98.50 | 99.30 | 96.80 | 98.55 | 97.04 | 0.20% | 3,120 |
| Aug 13, 2026 | 99.35 | 99.55 | 98.00 | 98.35 | 96.84 | 0.20% | 637 |
| Aug 12, 2026 | 98.00 | 98.50 | 97.00 | 98.15 | 96.65 | 0.31% | 532 |
| Aug 11, 2026 | 105.50 | 105.50 | 96.05 | 97.85 | 96.35 | -2.64% | 6,167 |
| Aug 10, 2026 | 99.70 | 104.05 | 98.00 | 100.50 | 98.96 | 0.80% | 24,721 |
| Aug 7, 2026 | 99.95 | 100.50 | 99.35 | 99.70 | 98.17 | -1.38% | 2,126 |
| Aug 6, 2026 | 102.70 | 103.30 | 101.10 | 101.10 | 99.55 | 0.35% | 1,295 |
| Aug 5, 2026 | 98.10 | 103.90 | 98.10 | 100.75 | 99.21 | -1.95% | 1,775 |
| Aug 4, 2026 | 101.70 | 104.00 | 100.75 | 102.75 | 101.18 | 1.03% | 1,564 |
| Aug 3, 2026 | 102.20 | 102.35 | 101.70 | 101.70 | 100.14 | -0.34% | 478 |
| Jul 31, 2026 | 99.70 | 103.00 | 99.70 | 102.05 | 100.49 | 1.54% | 1,092 |
| Jul 30, 2026 | 101.80 | 101.80 | 98.05 | 100.50 | 98.96 | -1.28% | 1,268 |
| Jul 29, 2026 | 102.40 | 102.95 | 101.75 | 101.80 | 100.24 | 0.79% | 444 |
| Jul 28, 2026 | 103.00 | 104.50 | 99.55 | 101.00 | 99.45 | -1.46% | 4,522 |
| Jul 27, 2026 | 103.50 | 104.30 | 102.45 | 102.50 | 100.93 | - | 1,182 |
| Jul 24, 2026 | 107.50 | 107.50 | 101.40 | 102.50 | 100.93 | -0.24% | 1,346 |
| Jul 23, 2026 | 105.50 | 106.35 | 102.70 | 102.75 | 101.18 | -2.65% | 442 |
| Jul 22, 2026 | 105.00 | 105.85 | 104.55 | 105.55 | 103.93 | - | 3,029 |
| Jul 21, 2026 | 107.30 | 107.85 | 105.00 | 105.55 | 103.93 | -1.68% | 12,105 |
| Jul 20, 2026 | 108.00 | 108.00 | 106.70 | 107.35 | 105.71 | -0.60% | 445 |
| Jul 17, 2026 | 114.70 | 116.00 | 108.00 | 108.00 | 106.35 | -0.74% | 1,150 |
| Jul 16, 2026 | 107.50 | 109.85 | 106.90 | 108.80 | 107.13 | 1.21% | 10,146 |
| Jul 15, 2026 | 109.05 | 110.10 | 106.25 | 107.50 | 105.85 | -1.33% | 1,076 |
| Jul 14, 2026 | 114.00 | 114.00 | 108.50 | 108.95 | 107.28 | -3.54% | 5,398 |
| Jul 13, 2026 | 113.90 | 114.00 | 107.00 | 112.95 | 111.22 | 5.71% | 3,030 |
| Jul 10, 2026 | 101.50 | 114.30 | 101.50 | 106.85 | 105.21 | 2.74% | 4,068 |
| Jul 9, 2026 | 107.00 | 107.00 | 103.45 | 104.00 | 102.41 | 1.17% | 1,641 |
| Jul 8, 2026 | 102.00 | 107.90 | 102.00 | 102.80 | 101.23 | -4.73% | 6,565 |
| Jul 7, 2026 | 115.50 | 115.50 | 107.50 | 107.90 | 106.25 | -1.55% | 1,032 |