Linc Limited (NSE:LINC)
India · Delayed Price · Currency is INR 134.25
+6.15 (4.80%)
Sep 4, 2025, 3:29 PM IST
Linc Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 123.20 | 129.70 | 123.20 | 128.10 | 128.10 | 2.59% | 17,506 |
| Sep 2, 2025 | 120.71 | 129.90 | 120.71 | 124.87 | 124.87 | -0.88% | 9,333 |
| Sep 1, 2025 | 136.20 | 136.20 | 125.25 | 125.98 | 125.98 | -3.09% | 53,343 |
| Aug 29, 2025 | 128.50 | 132.89 | 128.50 | 130.00 | 130.00 | -0.05% | 6,544 |
| Aug 28, 2025 | 128.70 | 134.30 | 128.70 | 130.07 | 130.07 | -1.57% | 4,037 |
| Aug 26, 2025 | 135.26 | 135.26 | 132.10 | 132.15 | 132.15 | -2.30% | 16,296 |
| Aug 25, 2025 | 137.00 | 137.00 | 130.00 | 135.26 | 135.26 | 1.23% | 21,010 |
| Aug 22, 2025 | 131.82 | 136.00 | 128.60 | 133.62 | 133.62 | 1.37% | 31,118 |
| Aug 21, 2025 | 129.99 | 133.90 | 126.00 | 131.82 | 131.82 | 2.04% | 30,493 |
| Aug 20, 2025 | 128.00 | 129.90 | 122.00 | 129.19 | 129.19 | 4.36% | 40,118 |
| Aug 19, 2025 | 117.99 | 123.88 | 117.00 | 123.79 | 123.79 | 4.92% | 23,330 |
| Aug 18, 2025 | 126.70 | 126.70 | 117.96 | 117.99 | 117.99 | -4.98% | 65,334 |
| Aug 14, 2025 | 126.00 | 126.90 | 121.20 | 124.17 | 124.17 | -0.85% | 15,944 |
| Aug 13, 2025 | 127.50 | 127.50 | 122.10 | 125.24 | 125.24 | -1.23% | 8,033 |
| Aug 12, 2025 | 130.00 | 130.00 | 124.10 | 126.80 | 126.80 | 0.33% | 6,710 |
| Aug 11, 2025 | 129.80 | 129.80 | 123.10 | 126.38 | 126.38 | -1.19% | 10,709 |
| Aug 8, 2025 | 128.00 | 128.94 | 126.15 | 127.90 | 127.90 | -0.83% | 6,926 |
| Aug 7, 2025 | 129.50 | 133.00 | 125.82 | 128.97 | 128.97 | -2.63% | 16,624 |
| Aug 6, 2025 | 136.50 | 136.50 | 131.25 | 132.45 | 132.45 | -2.88% | 13,454 |
| Aug 5, 2025 | 142.65 | 142.65 | 134.05 | 136.38 | 136.38 | -0.29% | 3,707 |
| Aug 4, 2025 | 135.00 | 137.00 | 133.00 | 136.77 | 136.77 | 1.91% | 9,882 |
| Aug 1, 2025 | 137.00 | 137.99 | 133.10 | 134.21 | 134.21 | 0.58% | 3,234 |
| Jul 31, 2025 | 136.00 | 138.25 | 132.55 | 133.44 | 133.44 | -3.26% | 26,916 |
| Jul 30, 2025 | 138.44 | 140.85 | 136.00 | 137.93 | 137.93 | 0.95% | 6,148 |
| Jul 29, 2025 | 143.50 | 143.50 | 136.00 | 136.63 | 136.63 | -0.81% | 6,993 |
| Jul 28, 2025 | 136.75 | 141.80 | 136.75 | 137.74 | 137.74 | 0.72% | 7,533 |
| Jul 25, 2025 | 139.41 | 142.00 | 135.00 | 136.75 | 136.75 | -1.91% | 18,701 |
| Jul 24, 2025 | 142.17 | 143.50 | 138.15 | 139.41 | 139.41 | -1.94% | 11,375 |
| Jul 23, 2025 | 142.10 | 144.00 | 139.25 | 142.17 | 142.17 | 0.32% | 5,650 |
| Jul 22, 2025 | 143.09 | 146.90 | 140.25 | 141.72 | 141.72 | -0.96% | 11,519 |
| Jul 21, 2025 | 147.25 | 148.99 | 142.00 | 143.09 | 143.09 | -2.83% | 18,501 |
| Jul 18, 2025 | 148.39 | 149.20 | 144.10 | 147.25 | 147.25 | -0.77% | 16,234 |
| Jul 17, 2025 | 143.00 | 149.20 | 142.25 | 148.39 | 148.39 | 2.30% | 16,137 |
| Jul 16, 2025 | 141.64 | 147.79 | 141.64 | 145.05 | 145.05 | 0.36% | 11,188 |
| Jul 15, 2025 | 144.00 | 148.38 | 140.00 | 144.53 | 144.53 | -0.17% | 18,814 |
| Jul 14, 2025 | 144.98 | 145.49 | 142.25 | 144.78 | 144.78 | -0.54% | 6,588 |
| Jul 11, 2025 | 141.40 | 148.45 | 140.00 | 145.57 | 145.57 | -0.21% | 12,291 |
| Jul 10, 2025 | 147.61 | 149.70 | 145.21 | 145.87 | 145.87 | -1.18% | 7,821 |
| Jul 9, 2025 | 150.00 | 150.00 | 145.30 | 147.61 | 147.61 | -1.07% | 10,959 |
| Jul 8, 2025 | 149.90 | 150.64 | 145.00 | 149.20 | 149.20 | 1.03% | 12,240 |
| Jul 7, 2025 | 150.78 | 150.78 | 145.00 | 147.68 | 147.68 | -2.06% | 10,887 |
| Jul 4, 2025 | 151.00 | 151.99 | 146.00 | 150.78 | 150.78 | 0.46% | 23,392 |
| Jul 3, 2025 | 147.30 | 154.40 | 147.30 | 150.09 | 150.09 | -3.16% | 18,051 |
| Jul 2, 2025 | 154.00 | 158.99 | 150.54 | 154.99 | 154.99 | 0.80% | 140,294 |
| Jul 1, 2025 | 156.40 | 157.90 | 152.60 | 153.76 | 153.76 | -0.86% | 114,320 |
| Jun 30, 2025 | 145.61 | 157.10 | 145.18 | 155.10 | 155.10 | 6.27% | 324,790 |
| Jun 27, 2025 | 145.05 | 147.99 | 145.00 | 145.95 | 145.95 | 0.17% | 36,273 |
| Jun 26, 2025 | 146.50 | 147.09 | 144.83 | 145.70 | 145.70 | -0.01% | 31,214 |
| Jun 25, 2025 | 145.00 | 147.74 | 143.12 | 145.72 | 145.72 | 0.73% | 83,759 |
| Jun 24, 2025 | 140.00 | 146.68 | 137.80 | 144.67 | 144.67 | 3.89% | 183,944 |