Linc Limited (NSE:LINC)
India · Delayed Price · Currency is INR 125.00
+2.42 (1.97%)
Oct 1, 2025, 3:30 PM IST
Linc Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 122.58 | 125.30 | 121.20 | 124.48 | 124.48 | 1.55% | 66,220 |
| Sep 30, 2025 | 123.80 | 123.80 | 121.80 | 122.58 | 122.58 | -0.16% | 46,851 |
| Sep 29, 2025 | 119.02 | 124.48 | 119.02 | 122.78 | 122.78 | 2.77% | 56,755 |
| Sep 26, 2025 | 120.38 | 124.00 | 117.00 | 119.47 | 119.47 | -0.81% | 60,036 |
| Sep 25, 2025 | 131.00 | 131.00 | 119.98 | 120.44 | 120.44 | -4.64% | 63,067 |
| Sep 24, 2025 | 128.00 | 129.30 | 125.95 | 126.30 | 126.30 | -1.60% | 15,696 |
| Sep 23, 2025 | 131.69 | 131.69 | 127.00 | 128.35 | 128.35 | -0.58% | 7,547 |
| Sep 22, 2025 | 129.55 | 131.90 | 126.55 | 129.10 | 129.10 | -0.28% | 14,766 |
| Sep 19, 2025 | 130.70 | 130.70 | 128.20 | 129.46 | 129.46 | 0.73% | 22,017 |
| Sep 18, 2025 | 129.55 | 132.50 | 126.50 | 128.52 | 128.52 | -0.80% | 6,182 |
| Sep 17, 2025 | 130.01 | 131.80 | 125.61 | 129.55 | 129.55 | -0.29% | 32,451 |
| Sep 16, 2025 | 134.90 | 134.90 | 127.25 | 129.93 | 129.93 | -0.05% | 36,983 |
| Sep 15, 2025 | 128.62 | 131.00 | 127.00 | 130.00 | 128.50 | 1.07% | 30,122 |
| Sep 12, 2025 | 128.00 | 131.49 | 128.00 | 128.62 | 127.14 | 0.89% | 13,830 |
| Sep 11, 2025 | 128.36 | 131.99 | 125.10 | 127.49 | 126.02 | -0.68% | 6,271 |
| Sep 10, 2025 | 130.01 | 132.80 | 126.51 | 128.36 | 126.88 | -1.38% | 8,700 |
| Sep 9, 2025 | 135.31 | 138.02 | 129.11 | 130.15 | 128.65 | -3.81% | 28,590 |
| Sep 8, 2025 | 139.60 | 139.60 | 132.11 | 135.31 | 133.75 | -1.13% | 6,598 |
| Sep 5, 2025 | 139.50 | 139.50 | 133.00 | 136.86 | 135.28 | 2.14% | 58,415 |
| Sep 4, 2025 | 134.00 | 134.50 | 129.00 | 133.99 | 132.44 | 4.60% | 77,065 |
| Sep 3, 2025 | 123.20 | 129.70 | 123.20 | 128.10 | 126.62 | 2.59% | 17,505 |
| Sep 2, 2025 | 120.71 | 129.90 | 120.71 | 124.87 | 123.43 | -0.88% | 8,898 |
| Sep 1, 2025 | 136.20 | 136.20 | 125.25 | 125.98 | 124.53 | -3.09% | 53,337 |
| Aug 29, 2025 | 128.50 | 132.89 | 128.50 | 130.00 | 128.50 | -0.05% | 5,658 |
| Aug 28, 2025 | 128.70 | 134.30 | 128.70 | 130.07 | 128.57 | -1.57% | 3,524 |
| Aug 26, 2025 | 135.26 | 135.26 | 132.10 | 132.15 | 130.62 | -2.30% | 14,644 |
| Aug 25, 2025 | 137.00 | 137.00 | 130.00 | 135.26 | 133.70 | 1.23% | 20,982 |
| Aug 22, 2025 | 131.82 | 136.00 | 128.60 | 133.62 | 132.08 | 1.37% | 28,800 |
| Aug 21, 2025 | 129.99 | 133.90 | 126.00 | 131.82 | 130.30 | 2.04% | 30,393 |
| Aug 20, 2025 | 128.00 | 129.90 | 122.00 | 129.19 | 127.70 | 4.36% | 40,082 |
| Aug 19, 2025 | 117.99 | 123.88 | 117.00 | 123.79 | 122.36 | 4.92% | 20,515 |
| Aug 18, 2025 | 126.70 | 126.70 | 117.96 | 117.99 | 116.63 | -4.98% | 65,310 |
| Aug 14, 2025 | 126.00 | 126.90 | 121.20 | 124.17 | 122.74 | -0.85% | 15,477 |
| Aug 13, 2025 | 127.50 | 127.50 | 122.10 | 125.24 | 123.79 | -1.23% | 7,343 |
| Aug 12, 2025 | 130.00 | 130.00 | 124.10 | 126.80 | 125.34 | 0.33% | 6,627 |
| Aug 11, 2025 | 129.80 | 129.80 | 123.10 | 126.38 | 124.92 | -1.19% | 10,685 |
| Aug 8, 2025 | 128.00 | 128.94 | 126.15 | 127.90 | 126.42 | -0.83% | 5,445 |
| Aug 7, 2025 | 129.50 | 133.00 | 125.82 | 128.97 | 127.48 | -2.63% | 16,528 |
| Aug 6, 2025 | 136.50 | 136.50 | 131.25 | 132.45 | 130.92 | -2.88% | 12,568 |
| Aug 5, 2025 | 142.65 | 142.65 | 134.05 | 136.38 | 134.81 | -0.29% | 3,707 |
| Aug 4, 2025 | 135.00 | 137.00 | 133.00 | 136.77 | 135.19 | 1.91% | 9,882 |
| Aug 1, 2025 | 137.00 | 137.99 | 133.10 | 134.21 | 132.66 | 0.58% | 3,234 |
| Jul 31, 2025 | 136.00 | 138.25 | 132.55 | 133.44 | 131.90 | -3.26% | 26,890 |
| Jul 30, 2025 | 138.44 | 140.85 | 136.00 | 137.93 | 136.34 | 0.95% | 6,148 |
| Jul 29, 2025 | 143.50 | 143.50 | 136.00 | 136.63 | 135.05 | -0.81% | 6,993 |
| Jul 28, 2025 | 136.75 | 141.80 | 136.75 | 137.74 | 136.15 | 0.72% | 7,533 |
| Jul 25, 2025 | 139.41 | 142.00 | 135.00 | 136.75 | 135.17 | -1.91% | 18,701 |
| Jul 24, 2025 | 142.17 | 143.50 | 138.15 | 139.41 | 137.80 | -1.94% | 11,375 |
| Jul 23, 2025 | 142.10 | 144.00 | 139.25 | 142.17 | 140.53 | 0.32% | 5,650 |
| Jul 22, 2025 | 143.09 | 146.90 | 140.25 | 141.72 | 140.08 | -0.96% | 11,519 |