Linde India Limited (NSE:LINDEINDIA)
India · Delayed Price · Currency is INR 6,575.00
+1.50 (0.02%)
Aug 1, 2025, 3:30 PM IST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6,617.00 | 6,618.00 | 6,530.00 | 6,575.00 | 6,575.00 | 0.02% | 13,710 |
| Jul 31, 2025 | 6,511.00 | 6,645.00 | 6,511.00 | 6,573.50 | 6,573.50 | -0.66% | 13,275 |
| Jul 30, 2025 | 6,615.00 | 6,649.50 | 6,575.00 | 6,617.50 | 6,617.50 | 0.80% | 8,405 |
| Jul 29, 2025 | 6,501.00 | 6,590.00 | 6,434.50 | 6,565.00 | 6,565.00 | 0.98% | 13,658 |
| Jul 28, 2025 | 6,411.00 | 6,619.50 | 6,402.50 | 6,501.00 | 6,501.00 | 0.57% | 21,976 |
| Jul 25, 2025 | 6,655.00 | 6,655.00 | 6,445.00 | 6,464.00 | 6,464.00 | -2.14% | 20,554 |
| Jul 24, 2025 | 6,645.00 | 6,824.50 | 6,595.00 | 6,605.50 | 6,605.50 | 0.36% | 26,666 |
| Jul 23, 2025 | 6,610.00 | 6,639.50 | 6,542.50 | 6,582.00 | 6,582.00 | -0.39% | 16,383 |
| Jul 22, 2025 | 6,650.00 | 6,709.00 | 6,590.00 | 6,608.00 | 6,608.00 | -1.21% | 13,930 |
| Jul 21, 2025 | 6,690.00 | 6,723.00 | 6,650.00 | 6,689.00 | 6,689.00 | -0.22% | 11,750 |
| Jul 18, 2025 | 6,731.00 | 6,765.00 | 6,653.00 | 6,703.50 | 6,703.50 | -0.29% | 11,378 |
| Jul 17, 2025 | 6,769.00 | 6,797.50 | 6,710.00 | 6,723.00 | 6,723.00 | -0.41% | 8,420 |
| Jul 16, 2025 | 6,867.50 | 6,884.50 | 6,740.00 | 6,750.50 | 6,750.50 | -1.33% | 12,566 |
| Jul 15, 2025 | 6,840.50 | 6,883.50 | 6,805.00 | 6,841.50 | 6,841.50 | 0.01% | 10,880 |
| Jul 14, 2025 | 6,805.00 | 6,874.00 | 6,750.00 | 6,840.50 | 6,840.50 | 0.68% | 26,193 |
| Jul 11, 2025 | 6,751.00 | 6,839.50 | 6,751.00 | 6,794.50 | 6,794.50 | 0.35% | 17,325 |
| Jul 10, 2025 | 6,812.00 | 6,820.50 | 6,720.00 | 6,770.50 | 6,770.50 | -0.32% | 20,736 |
| Jul 9, 2025 | 6,892.50 | 6,902.00 | 6,775.00 | 6,792.50 | 6,792.50 | -1.47% | 23,782 |
| Jul 8, 2025 | 6,675.50 | 6,920.00 | 6,669.00 | 6,893.50 | 6,893.50 | 3.20% | 140,403 |
| Jul 7, 2025 | 6,616.00 | 6,748.00 | 6,611.00 | 6,679.50 | 6,679.50 | 0.91% | 23,102 |
| Jul 4, 2025 | 6,625.00 | 6,633.00 | 6,563.00 | 6,619.50 | 6,619.50 | 0.38% | 21,341 |
| Jul 3, 2025 | 6,690.00 | 6,730.00 | 6,585.00 | 6,594.50 | 6,594.50 | -1.11% | 18,954 |
| Jul 2, 2025 | 6,630.00 | 6,675.00 | 6,543.00 | 6,668.50 | 6,668.50 | 1.41% | 26,533 |
| Jul 1, 2025 | 6,680.00 | 6,713.50 | 6,539.50 | 6,575.50 | 6,575.50 | -1.20% | 88,971 |
| Jun 30, 2025 | 6,675.00 | 6,763.00 | 6,630.00 | 6,655.50 | 6,655.50 | 0.25% | 28,415 |
| Jun 27, 2025 | 6,604.00 | 6,719.50 | 6,594.50 | 6,639.00 | 6,639.00 | 0.67% | 59,215 |
| Jun 26, 2025 | 6,626.00 | 6,745.00 | 6,570.00 | 6,594.50 | 6,594.50 | -0.15% | 36,052 |
| Jun 25, 2025 | 6,610.00 | 6,660.00 | 6,549.00 | 6,604.50 | 6,604.50 | 0.64% | 37,282 |
| Jun 24, 2025 | 6,930.00 | 6,940.00 | 6,541.00 | 6,562.50 | 6,562.50 | -4.43% | 115,420 |
| Jun 23, 2025 | 6,519.00 | 6,920.00 | 6,501.00 | 6,867.00 | 6,867.00 | 5.28% | 78,012 |
| Jun 20, 2025 | 6,745.00 | 6,812.50 | 6,485.00 | 6,522.50 | 6,522.50 | -3.12% | 231,590 |
| Jun 19, 2025 | 7,005.00 | 7,072.00 | 6,720.00 | 6,732.50 | 6,732.50 | -4.04% | 34,056 |
| Jun 18, 2025 | 7,116.00 | 7,161.50 | 6,981.50 | 7,016.00 | 7,016.00 | -1.22% | 11,907 |
| Jun 17, 2025 | 7,159.00 | 7,171.00 | 7,040.00 | 7,103.00 | 7,103.00 | -0.48% | 17,178 |
| Jun 16, 2025 | 7,130.00 | 7,197.00 | 7,022.00 | 7,137.50 | 7,137.50 | 0.03% | 17,032 |
| Jun 13, 2025 | 7,160.00 | 7,373.00 | 7,092.00 | 7,135.50 | 7,135.50 | -0.78% | 28,585 |
| Jun 12, 2025 | 7,345.00 | 7,415.00 | 7,170.00 | 7,191.50 | 7,191.50 | -2.28% | 17,054 |
| Jun 11, 2025 | 7,360.00 | 7,489.00 | 7,300.00 | 7,359.00 | 7,359.00 | 0.86% | 35,877 |
| Jun 10, 2025 | 7,524.00 | 7,524.00 | 7,231.00 | 7,296.50 | 7,296.50 | -2.44% | 35,870 |
| Jun 9, 2025 | 7,514.00 | 7,550.00 | 7,454.50 | 7,479.00 | 7,479.00 | 0.41% | 14,716 |
| Jun 6, 2025 | 7,560.00 | 7,580.00 | 7,424.50 | 7,448.50 | 7,448.50 | -0.71% | 14,639 |
| Jun 5, 2025 | 7,525.00 | 7,595.00 | 7,481.00 | 7,502.00 | 7,502.00 | -0.36% | 19,749 |
| Jun 4, 2025 | 7,471.00 | 7,595.00 | 7,471.00 | 7,529.00 | 7,529.00 | 0.78% | 23,720 |
| Jun 3, 2025 | 7,577.50 | 7,636.50 | 7,450.00 | 7,471.00 | 7,471.00 | -0.65% | 29,775 |
| Jun 2, 2025 | 7,514.00 | 7,605.00 | 7,419.50 | 7,520.00 | 7,520.00 | 0.19% | 25,588 |
| May 30, 2025 | 7,570.00 | 7,639.00 | 7,471.50 | 7,505.50 | 7,505.50 | -0.52% | 25,719 |
| May 29, 2025 | 7,625.00 | 7,655.50 | 7,510.00 | 7,544.50 | 7,544.50 | -0.58% | 27,920 |
| May 28, 2025 | 7,560.00 | 7,870.00 | 7,500.00 | 7,588.50 | 7,588.50 | 0.92% | 130,586 |
| May 27, 2025 | 7,580.00 | 7,680.00 | 7,498.50 | 7,519.50 | 7,519.50 | -0.54% | 61,619 |
| May 26, 2025 | 7,104.00 | 7,715.00 | 7,104.00 | 7,560.50 | 7,560.50 | 7.18% | 457,383 |