NSE:LINC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	87.75	89.93	87.74	89.32	89.32	1.49%	12,226
Nov 9, 2026	89.39	89.81	87.68	88.01	88.01	-1.02%	8,072
Nov 8, 2026	89.10	89.38	87.99	88.92	88.92	-0.31%	10,620
Nov 6, 2026	90.99	92.10	86.82	89.20	89.20	-5.61%	43,540
Nov 5, 2026	94.48	97.00	90.80	94.50	94.50	1.74%	23,341
Nov 4, 2026	89.97	94.48	89.97	92.88	92.88	4.52%	12,116
Nov 3, 2026	97.00	97.00	87.10	88.86	88.86	-6.63%	25,847
Nov 2, 2026	92.60	97.80	90.21	95.17	95.17	4.64%	53,589
Oct 30, 2026	92.38	92.79	90.00	90.95	90.95	0.38%	18,177
Oct 29, 2026	93.54	93.54	88.88	90.61	90.61	-3.13%	26,773
Oct 28, 2026	93.50	95.00	90.22	93.54	93.54	-2.72%	38,851
Oct 27, 2026	87.49	99.00	86.15	96.16	96.16	13.79%	120,464
Oct 26, 2026	89.00	90.00	81.24	84.51	84.51	-5.75%	111,135
Oct 23, 2026	77.00	91.69	75.81	89.67	89.67	17.35%	357,798
Oct 22, 2026	85.54	90.90	75.86	76.41	76.41	-10.67%	202,122
Oct 21, 2026	92.75	93.28	81.90	85.54	85.54	-7.77%	49,381
Oct 19, 2026	91.90	94.80	89.22	92.75	92.75	4.23%	23,712
Oct 16, 2026	89.35	93.00	87.49	88.99	88.99	-0.40%	13,366
Oct 15, 2026	85.16	96.00	83.26	89.35	89.35	4.92%	63,807
Oct 14, 2026	85.69	85.99	82.35	85.16	85.16	1.24%	5,951
Oct 13, 2026	83.57	84.70	80.01	84.12	84.12	2.21%	19,697
Oct 12, 2026	83.50	83.99	81.21	82.30	82.30	0.93%	56,750
Oct 9, 2026	84.60	85.97	81.00	81.54	81.54	-3.58%	42,671
Oct 8, 2026	87.90	87.95	83.30	84.57	84.57	-2.61%	17,910
Oct 7, 2026	86.20	87.80	86.05	86.84	86.84	-1.60%	22,189
Oct 6, 2026	87.53	88.60	87.00	88.25	88.25	0.82%	4,395
Oct 5, 2026	87.00	88.65	85.55	87.53	87.53	1.14%	17,881
Oct 1, 2026	89.70	89.70	85.47	86.54	86.54	-2.36%	25,684
Sep 30, 2026	88.84	90.78	88.12	88.63	88.63	-0.24%	16,141
Sep 29, 2026	89.86	91.73	88.00	88.84	88.84	-0.90%	132,429
Sep 28, 2026	93.23	93.23	88.37	89.65	89.65	-3.84%	54,257
Sep 25, 2026	93.16	94.15	91.23	93.23	93.23	1.07%	5,802
Sep 24, 2026	94.89	94.89	91.62	92.24	92.24	-1.72%	39,577
Sep 23, 2026	92.37	95.00	90.50	93.85	93.85	1.60%	19,605
Sep 22, 2026	93.89	93.89	90.35	92.37	92.37	0.87%	9,400
Sep 21, 2026	91.00	93.70	90.26	91.57	91.57	-0.26%	152,127
Sep 18, 2026	91.95	93.38	91.00	91.81	91.81	0.60%	5,818
Sep 17, 2026	92.50	94.46	90.00	91.26	91.26	0.98%	19,380
Sep 16, 2026	95.50	95.50	89.50	90.37	90.37	-4.89%	29,059
Sep 15, 2026	95.12	97.41	94.00	95.02	95.02	-0.62%	5,415
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