NSE:LINC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	99.66	100.40	98.29	99.41	99.41	-0.25%	23,633
May 21, 2026	96.10	100.40	95.21	99.66	99.66	1.73%	46,230
May 20, 2026	95.70	98.00	95.70	97.97	97.97	1.08%	10,681
May 19, 2026	94.61	97.00	94.61	96.92	96.92	2.44%	28,137
May 18, 2026	96.00	96.62	93.00	94.61	94.61	-2.14%	20,565
May 15, 2026	96.81	97.77	95.21	96.68	96.68	0.91%	41,215
May 14, 2026	97.05	99.38	94.00	95.81	95.81	-1.28%	91,942
May 13, 2026	98.35	102.22	93.98	97.05	97.05	-2.03%	122,537
May 12, 2026	103.50	105.96	97.05	99.06	99.06	-5.62%	83,317
May 11, 2026	107.00	107.09	103.82	104.96	104.96	-0.65%	69,150
May 8, 2026	109.52	109.52	105.00	105.65	105.65	-2.57%	32,249
May 7, 2026	107.99	111.00	104.95	108.44	108.44	0.14%	172,955
May 6, 2026	100.69	109.50	99.75	108.29	108.29	8.67%	189,692
May 5, 2026	100.33	102.80	99.27	99.65	99.65	-0.68%	41,861
May 4, 2026	102.00	102.50	98.83	100.33	100.33	-0.55%	73,088
Apr 30, 2026	102.26	104.82	99.00	100.88	100.88	-1.35%	66,494
Apr 29, 2026	108.19	108.84	100.00	102.26	102.26	-4.38%	115,575
Apr 28, 2026	99.10	112.18	98.45	106.94	106.94	9.16%	753,046
Apr 27, 2026	98.80	98.80	97.13	97.97	97.97	0.57%	31,544
Apr 24, 2026	98.01	99.12	96.60	97.41	97.41	-1.22%	15,489
Apr 23, 2026	98.83	99.49	97.75	98.61	98.61	-0.09%	68,104
Apr 22, 2026	100.00	100.00	98.00	98.70	98.70	-0.29%	22,573
Apr 21, 2026	101.90	101.90	98.11	98.99	98.99	-0.29%	23,663
Apr 20, 2026	100.81	100.81	98.62	99.28	99.28	-1.52%	38,434
Apr 17, 2026	101.90	101.90	98.92	100.81	100.81	1.33%	27,182
Apr 16, 2026	102.90	102.90	98.53	99.49	99.49	-0.56%	48,135
Apr 15, 2026	103.00	103.00	99.63	100.05	100.05	1.45%	23,570
Apr 13, 2026	97.70	99.98	97.70	98.62	98.62	-0.44%	13,786
Apr 10, 2026	101.51	102.18	98.76	99.06	99.06	-0.72%	20,322
Apr 9, 2026	102.98	102.98	98.41	99.78	99.78	-0.56%	19,416
Apr 8, 2026	101.70	104.00	99.60	100.34	100.34	0.11%	33,671
Apr 7, 2026	102.75	102.75	99.41	100.23	100.23	0.43%	6,544
Apr 6, 2026	102.90	102.90	97.01	99.80	99.80	0.94%	14,887
Apr 2, 2026	90.00	100.00	90.00	98.87	98.87	4.92%	14,857
Apr 1, 2026	95.00	95.90	91.63	94.23	94.23	8.85%	9,525
Mar 30, 2026	95.59	95.59	85.01	86.57	86.57	-8.09%	43,963
Mar 27, 2026	98.00	99.01	93.10	94.19	94.19	-4.33%	32,516
Mar 25, 2026	100.20	100.91	98.00	98.45	98.45	-0.32%	16,516
Mar 24, 2026	98.98	100.53	97.82	98.77	98.77	1.88%	21,034
Mar 23, 2026	102.87	102.87	96.00	96.95	96.95	-5.75%	30,125
Mar 20, 2026	98.83	104.00	98.83	102.87	102.87	4.09%	21,823
Mar 19, 2026	100.98	101.00	97.60	98.83	98.83	-1.63%	10,924
Mar 18, 2026	96.10	101.99	96.10	100.47	100.47	2.69%	36,116
Mar 17, 2026	101.50	101.50	96.00	97.84	97.84	-2.25%	45,932
Mar 16, 2026	102.06	104.51	100.00	100.09	100.09	-0.59%	35,934
Mar 13, 2026	102.99	103.30	100.15	100.68	100.68	-0.81%	31,529
Mar 12, 2026	103.90	103.90	101.00	101.50	101.50	-0.94%	24,718
Mar 11, 2026	106.10	106.50	102.10	102.46	102.46	-1.95%	10,534
Mar 10, 2026	103.46	105.00	102.40	104.50	104.50	2.72%	9,284
Mar 9, 2026	106.03	106.03	100.52	101.73	101.73	-4.06%	14,232