Linde India Limited (NSE:LINDEINDIA)
India · Delayed Price · Currency is INR 5,863.50
-118.00 (-1.97%)
At close: Jan 23, 2026
Linde India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,981.50 | 5,981.50 | 5,836.50 | 5,863.50 | 5,863.50 | -1.97% | 14,670 |
| Jan 22, 2026 | 5,937.00 | 6,003.50 | 5,868.50 | 5,981.50 | 5,981.50 | 1.41% | 14,246 |
| Jan 21, 2026 | 5,929.00 | 5,989.00 | 5,825.00 | 5,898.50 | 5,898.50 | -1.01% | 24,641 |
| Jan 20, 2026 | 6,172.00 | 6,172.00 | 5,950.00 | 5,958.50 | 5,958.50 | -2.62% | 25,839 |
| Jan 19, 2026 | 6,090.00 | 6,135.00 | 6,002.50 | 6,119.00 | 6,119.00 | 0.30% | 19,456 |
| Jan 16, 2026 | 6,100.00 | 6,120.00 | 6,017.00 | 6,101.00 | 6,101.00 | 0.35% | 18,938 |
| Jan 14, 2026 | 6,081.00 | 6,099.50 | 6,011.50 | 6,080.00 | 6,080.00 | -0.05% | 11,067 |
| Jan 13, 2026 | 6,105.50 | 6,237.50 | 6,061.00 | 6,083.00 | 6,083.00 | -0.36% | 29,655 |
| Jan 12, 2026 | 5,978.50 | 6,309.50 | 5,890.50 | 6,105.00 | 6,105.00 | 3.34% | 309,281 |
| Jan 9, 2026 | 5,878.00 | 6,027.00 | 5,835.50 | 5,907.50 | 5,907.50 | 0.50% | 21,219 |
| Jan 8, 2026 | 5,967.50 | 5,967.50 | 5,855.50 | 5,878.00 | 5,878.00 | -1.51% | 17,936 |
| Jan 7, 2026 | 5,958.00 | 6,000.00 | 5,930.00 | 5,968.00 | 5,968.00 | 0.29% | 19,669 |
| Jan 6, 2026 | 5,949.00 | 5,980.00 | 5,880.00 | 5,951.00 | 5,951.00 | 0.40% | 13,389 |
| Jan 5, 2026 | 5,955.50 | 6,010.00 | 5,894.00 | 5,927.50 | 5,927.50 | -0.47% | 12,963 |
| Jan 2, 2026 | 5,994.00 | 5,994.00 | 5,901.50 | 5,955.50 | 5,955.50 | 0.80% | 16,263 |
| Jan 1, 2026 | 5,935.00 | 5,961.00 | 5,887.00 | 5,908.00 | 5,908.00 | -0.80% | 7,219 |
| Dec 31, 2025 | 5,915.00 | 5,970.00 | 5,893.00 | 5,955.50 | 5,955.50 | 0.86% | 17,026 |
| Dec 30, 2025 | 5,948.50 | 5,979.00 | 5,880.00 | 5,905.00 | 5,905.00 | -0.73% | 27,646 |
| Dec 29, 2025 | 5,914.00 | 5,992.00 | 5,892.00 | 5,948.50 | 5,948.50 | -0.13% | 21,842 |
| Dec 26, 2025 | 5,832.00 | 6,000.00 | 5,803.50 | 5,956.00 | 5,956.00 | 2.11% | 44,590 |
| Dec 24, 2025 | 5,947.00 | 5,947.00 | 5,818.50 | 5,833.00 | 5,833.00 | -0.85% | 13,422 |
| Dec 23, 2025 | 5,920.00 | 5,953.00 | 5,866.50 | 5,883.00 | 5,883.00 | -0.52% | 13,206 |
| Dec 22, 2025 | 5,933.00 | 5,953.00 | 5,886.50 | 5,914.00 | 5,914.00 | 0.31% | 9,674 |
| Dec 19, 2025 | 5,930.00 | 5,982.00 | 5,870.00 | 5,896.00 | 5,896.00 | -0.75% | 28,926 |
| Dec 18, 2025 | 5,989.50 | 6,010.00 | 5,890.50 | 5,940.50 | 5,940.50 | -1.05% | 12,704 |
| Dec 17, 2025 | 6,054.00 | 6,065.00 | 5,930.00 | 6,003.50 | 6,003.50 | -0.67% | 20,573 |
| Dec 16, 2025 | 6,136.00 | 6,136.00 | 6,027.50 | 6,044.00 | 6,044.00 | -1.52% | 13,108 |
| Dec 15, 2025 | 6,033.50 | 6,190.00 | 5,965.00 | 6,137.50 | 6,137.50 | 2.15% | 47,979 |
| Dec 12, 2025 | 5,965.00 | 6,052.50 | 5,952.00 | 6,008.50 | 6,008.50 | 0.62% | 23,652 |
| Dec 11, 2025 | 5,940.00 | 5,994.00 | 5,870.00 | 5,971.50 | 5,971.50 | 1.82% | 35,328 |
| Dec 10, 2025 | 5,923.00 | 6,017.00 | 5,840.00 | 5,865.00 | 5,865.00 | -0.98% | 19,949 |
| Dec 9, 2025 | 5,849.00 | 5,944.50 | 5,765.00 | 5,923.00 | 5,923.00 | 1.18% | 20,289 |
| Dec 8, 2025 | 5,947.00 | 6,219.00 | 5,820.00 | 5,854.00 | 5,854.00 | -0.95% | 171,457 |
| Dec 5, 2025 | 5,787.00 | 6,034.00 | 5,775.00 | 5,910.00 | 5,910.00 | 1.90% | 116,174 |
| Dec 4, 2025 | 5,741.00 | 5,855.50 | 5,741.00 | 5,800.00 | 5,800.00 | 0.50% | 18,552 |
| Dec 3, 2025 | 5,828.00 | 5,828.00 | 5,732.00 | 5,771.00 | 5,771.00 | -0.38% | 13,990 |
| Dec 2, 2025 | 5,880.00 | 5,905.00 | 5,747.00 | 5,793.00 | 5,793.00 | -1.55% | 28,529 |
| Dec 1, 2025 | 6,023.00 | 6,023.00 | 5,865.00 | 5,884.50 | 5,884.50 | -1.37% | 19,886 |
| Nov 28, 2025 | 6,024.00 | 6,063.50 | 5,927.00 | 5,966.00 | 5,966.00 | -0.94% | 32,279 |
| Nov 27, 2025 | 5,966.00 | 6,035.00 | 5,925.00 | 6,022.50 | 6,022.50 | 1.94% | 36,102 |
| Nov 26, 2025 | 5,909.00 | 6,074.00 | 5,871.00 | 5,908.00 | 5,908.00 | 0.31% | 142,346 |
| Nov 25, 2025 | 5,900.00 | 5,944.00 | 5,865.00 | 5,890.00 | 5,890.00 | -0.08% | 20,980 |
| Nov 24, 2025 | 5,975.50 | 6,000.00 | 5,847.50 | 5,894.50 | 5,894.50 | -1.21% | 27,584 |
| Nov 21, 2025 | 6,120.00 | 6,123.00 | 5,924.00 | 5,966.50 | 5,966.50 | -2.60% | 41,575 |
| Nov 20, 2025 | 6,060.50 | 6,332.00 | 6,035.00 | 6,125.50 | 6,125.50 | 0.81% | 146,715 |
| Nov 19, 2025 | 5,707.00 | 6,122.50 | 5,678.00 | 6,076.50 | 6,076.50 | 6.69% | 234,547 |
| Nov 18, 2025 | 5,750.50 | 5,760.00 | 5,673.00 | 5,695.50 | 5,695.50 | -0.79% | 30,093 |
| Nov 17, 2025 | 5,743.00 | 5,800.00 | 5,715.00 | 5,741.00 | 5,741.00 | -0.03% | 21,650 |
| Nov 14, 2025 | 5,768.00 | 5,795.00 | 5,707.50 | 5,743.00 | 5,743.00 | -0.26% | 69,104 |
| Nov 13, 2025 | 5,821.00 | 5,850.00 | 5,740.50 | 5,758.00 | 5,758.00 | -0.74% | 27,689 |