NSE:LINC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	97.00	98.42	94.10	95.61	95.61	-1.74%	8,862
Sep 10, 2026	97.49	98.75	95.00	97.30	97.30	0.72%	12,355
Sep 9, 2026	100.00	100.00	96.10	98.10	96.60	-0.21%	10,519
Sep 8, 2026	96.80	99.80	96.80	98.31	96.81	1.56%	34,538
Sep 7, 2026	98.99	98.99	95.07	96.80	95.32	1.82%	12,384
Sep 4, 2026	94.10	96.50	94.10	95.07	93.62	0.40%	7,202
Sep 3, 2026	96.33	96.33	94.00	94.69	93.24	-1.22%	11,563
Sep 2, 2026	94.38	96.30	94.09	95.86	94.39	1.60%	5,707
Sep 1, 2026	93.60	97.01	93.60	94.35	92.91	-0.27%	23,030
Aug 31, 2026	96.98	97.00	94.00	94.61	93.16	-0.97%	11,893
Aug 28, 2026	95.21	97.09	94.60	95.54	94.08	0.53%	24,522
Aug 27, 2026	97.75	97.78	94.50	95.04	93.59	-2.22%	23,995
Aug 26, 2026	97.80	98.50	96.51	97.20	95.71	1.13%	11,058
Aug 25, 2026	95.01	98.01	95.01	96.11	94.64	-0.10%	12,031
Aug 24, 2026	96.37	97.78	95.80	96.21	94.74	-0.17%	5,337
Aug 21, 2026	97.56	97.59	95.12	96.37	94.90	1.40%	5,132
Aug 20, 2026	97.10	97.86	94.50	95.04	93.59	-1.34%	16,342
Aug 19, 2026	95.02	97.50	95.02	96.33	94.86	0.92%	8,490
Aug 18, 2026	99.00	99.00	94.63	95.45	93.99	-1.88%	32,789
Aug 17, 2026	97.05	99.43	97.00	97.28	95.79	-0.65%	11,072
Aug 14, 2026	98.99	100.39	96.72	97.92	96.42	0.04%	16,272
Aug 13, 2026	98.34	100.00	96.70	97.88	96.38	-0.47%	50,954
Aug 12, 2026	98.66	98.89	96.71	98.34	96.84	1.10%	19,459
Aug 11, 2026	102.00	102.50	96.20	97.27	95.78	-3.17%	73,383
Aug 10, 2026	99.71	104.50	96.82	100.45	98.91	0.59%	49,714
Aug 7, 2026	100.13	100.90	99.01	99.86	98.33	-1.42%	35,583
Aug 6, 2026	104.00	104.00	101.01	101.30	99.75	0.33%	21,044
Aug 5, 2026	102.92	104.90	100.50	100.97	99.43	-0.70%	23,993
Aug 4, 2026	101.70	104.02	100.50	101.68	100.13	0.04%	14,615
Aug 3, 2026	102.30	103.00	100.22	101.64	100.09	-0.54%	16,037
Jul 31, 2026	100.16	103.99	100.15	102.19	100.63	2.05%	15,911
Jul 30, 2026	102.03	102.77	96.11	100.14	98.61	-1.79%	64,089
Jul 29, 2026	103.96	104.19	101.31	101.97	100.41	0.46%	11,306
Jul 28, 2026	104.96	104.98	100.87	101.50	99.95	-1.29%	13,808
Jul 27, 2026	101.56	104.37	101.56	102.83	101.26	0.16%	19,327
Jul 24, 2026	103.31	103.31	100.80	102.67	101.10	-0.62%	7,563
Jul 23, 2026	105.98	107.38	102.50	103.31	101.73	-2.04%	14,177
Jul 22, 2026	105.01	107.00	104.34	105.46	103.85	-0.14%	6,162
Jul 21, 2026	108.50	108.79	104.11	105.61	104.00	-1.49%	34,121
Jul 20, 2026	108.01	108.51	106.21	107.21	105.57	-0.74%	13,303
Jul 17, 2026	111.15	112.50	107.78	108.01	106.36	-2.01%	16,057
Jul 16, 2026	107.71	112.90	106.82	110.22	108.53	2.39%	39,865
Jul 15, 2026	108.72	111.33	106.89	107.65	106.00	-0.98%	22,016
Jul 14, 2026	112.99	113.19	108.35	108.72	107.06	-4.41%	25,225
Jul 13, 2026	108.00	114.99	105.11	113.73	111.99	5.65%	76,988
Jul 10, 2026	105.90	114.80	105.41	107.65	106.00	2.97%	79,447
Jul 9, 2026	102.75	106.59	102.73	104.55	102.95	2.13%	15,516
Jul 8, 2026	107.50	107.50	101.25	102.37	100.80	-4.69%	46,646
Jul 7, 2026	111.00	111.00	106.60	107.41	105.77	-2.05%	16,916
Jul 6, 2026	113.47	113.59	108.50	109.66	107.98	-2.88%	24,817