Linde India Limited (NSE:LINDEINDIA)
India · Delayed Price · Currency is INR 6,402.00
+22.00 (0.34%)
Sep 3, 2025, 9:30 AM IST
Linde India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6,397.00 | 6,446.50 | 6,306.00 | 6,378.50 | 6,378.50 | 0.07% | 12,801 |
| Aug 28, 2025 | 6,401.00 | 6,425.50 | 6,339.50 | 6,374.00 | 6,374.00 | -0.69% | 8,955 |
| Aug 26, 2025 | 6,265.00 | 6,589.00 | 6,211.50 | 6,418.00 | 6,418.00 | 1.95% | 120,576 |
| Aug 25, 2025 | 6,321.00 | 6,368.50 | 6,211.00 | 6,295.00 | 6,295.00 | -0.26% | 16,824 |
| Aug 22, 2025 | 6,359.00 | 6,360.50 | 6,295.50 | 6,311.50 | 6,311.50 | -0.58% | 7,242 |
| Aug 21, 2025 | 6,400.00 | 6,423.50 | 6,325.00 | 6,348.50 | 6,348.50 | -0.27% | 8,207 |
| Aug 20, 2025 | 6,450.00 | 6,450.00 | 6,349.50 | 6,366.00 | 6,366.00 | -0.80% | 10,616 |
| Aug 19, 2025 | 6,397.00 | 6,524.00 | 6,341.00 | 6,417.50 | 6,417.50 | 0.39% | 16,311 |
| Aug 18, 2025 | 6,245.00 | 6,527.00 | 6,212.50 | 6,392.50 | 6,392.50 | 2.90% | 32,335 |
| Aug 14, 2025 | 6,195.00 | 6,256.00 | 6,194.00 | 6,212.50 | 6,212.50 | -0.22% | 6,718 |
| Aug 13, 2025 | 6,215.00 | 6,291.50 | 6,199.50 | 6,226.00 | 6,226.00 | 0.19% | 10,292 |
| Aug 12, 2025 | 6,180.00 | 6,342.00 | 6,180.00 | 6,214.00 | 6,214.00 | -0.09% | 12,485 |
| Aug 11, 2025 | 6,303.00 | 6,321.00 | 6,105.00 | 6,219.50 | 6,219.50 | -2.45% | 44,773 |
| Aug 8, 2025 | 6,499.50 | 6,499.50 | 6,350.00 | 6,375.50 | 6,375.50 | -2.41% | 20,534 |
| Aug 7, 2025 | 6,459.50 | 6,575.00 | 6,355.00 | 6,533.00 | 6,533.00 | 1.07% | 15,955 |
| Aug 6, 2025 | 6,590.00 | 6,637.00 | 6,411.00 | 6,464.00 | 6,452.00 | -1.15% | 12,817 |
| Aug 5, 2025 | 6,645.00 | 6,645.00 | 6,524.50 | 6,539.00 | 6,526.86 | -0.89% | 14,174 |
| Aug 4, 2025 | 6,645.00 | 6,645.00 | 6,534.50 | 6,597.50 | 6,585.25 | 0.34% | 9,671 |
| Aug 1, 2025 | 6,617.00 | 6,618.00 | 6,530.00 | 6,575.00 | 6,562.79 | 0.02% | 13,710 |
| Jul 31, 2025 | 6,511.00 | 6,645.00 | 6,511.00 | 6,573.50 | 6,561.30 | -0.66% | 13,275 |
| Jul 30, 2025 | 6,615.00 | 6,649.50 | 6,575.00 | 6,617.50 | 6,605.22 | 0.80% | 8,405 |
| Jul 29, 2025 | 6,501.00 | 6,590.00 | 6,434.50 | 6,565.00 | 6,552.81 | 0.98% | 13,658 |
| Jul 28, 2025 | 6,411.00 | 6,619.50 | 6,402.50 | 6,501.00 | 6,488.93 | 0.57% | 21,976 |
| Jul 25, 2025 | 6,655.00 | 6,655.00 | 6,445.00 | 6,464.00 | 6,452.00 | -2.14% | 20,554 |
| Jul 24, 2025 | 6,645.00 | 6,824.50 | 6,595.00 | 6,605.50 | 6,593.24 | 0.36% | 26,666 |
| Jul 23, 2025 | 6,610.00 | 6,639.50 | 6,542.50 | 6,582.00 | 6,569.78 | -0.39% | 16,383 |
| Jul 22, 2025 | 6,650.00 | 6,709.00 | 6,590.00 | 6,608.00 | 6,595.73 | -1.21% | 13,930 |
| Jul 21, 2025 | 6,690.00 | 6,723.00 | 6,650.00 | 6,689.00 | 6,676.58 | -0.22% | 11,750 |
| Jul 18, 2025 | 6,731.00 | 6,765.00 | 6,653.00 | 6,703.50 | 6,691.06 | -0.29% | 11,378 |
| Jul 17, 2025 | 6,769.00 | 6,797.50 | 6,710.00 | 6,723.00 | 6,710.52 | -0.41% | 8,420 |
| Jul 16, 2025 | 6,867.50 | 6,884.50 | 6,740.00 | 6,750.50 | 6,737.97 | -1.33% | 12,566 |
| Jul 15, 2025 | 6,840.50 | 6,883.50 | 6,805.00 | 6,841.50 | 6,828.80 | 0.01% | 10,880 |
| Jul 14, 2025 | 6,805.00 | 6,874.00 | 6,750.00 | 6,840.50 | 6,827.80 | 0.68% | 26,193 |
| Jul 11, 2025 | 6,751.00 | 6,839.50 | 6,751.00 | 6,794.50 | 6,781.89 | 0.35% | 17,325 |
| Jul 10, 2025 | 6,812.00 | 6,820.50 | 6,720.00 | 6,770.50 | 6,757.93 | -0.32% | 20,736 |
| Jul 9, 2025 | 6,892.50 | 6,902.00 | 6,775.00 | 6,792.50 | 6,779.89 | -1.47% | 23,782 |
| Jul 8, 2025 | 6,675.50 | 6,920.00 | 6,669.00 | 6,893.50 | 6,880.70 | 3.20% | 140,403 |
| Jul 7, 2025 | 6,616.00 | 6,748.00 | 6,611.00 | 6,679.50 | 6,667.10 | 0.91% | 23,102 |
| Jul 4, 2025 | 6,625.00 | 6,633.00 | 6,563.00 | 6,619.50 | 6,607.21 | 0.38% | 21,341 |
| Jul 3, 2025 | 6,690.00 | 6,730.00 | 6,585.00 | 6,594.50 | 6,582.26 | -1.11% | 18,954 |
| Jul 2, 2025 | 6,630.00 | 6,675.00 | 6,543.00 | 6,668.50 | 6,656.12 | 1.41% | 26,533 |
| Jul 1, 2025 | 6,680.00 | 6,713.50 | 6,539.50 | 6,575.50 | 6,563.29 | -1.20% | 88,971 |
| Jun 30, 2025 | 6,675.00 | 6,763.00 | 6,630.00 | 6,655.50 | 6,643.14 | 0.25% | 28,415 |
| Jun 27, 2025 | 6,604.00 | 6,719.50 | 6,594.50 | 6,639.00 | 6,626.68 | 0.67% | 59,215 |
| Jun 26, 2025 | 6,626.00 | 6,745.00 | 6,570.00 | 6,594.50 | 6,582.26 | -0.15% | 36,052 |
| Jun 25, 2025 | 6,610.00 | 6,660.00 | 6,549.00 | 6,604.50 | 6,592.24 | 0.64% | 37,282 |
| Jun 24, 2025 | 6,930.00 | 6,940.00 | 6,541.00 | 6,562.50 | 6,550.32 | -4.43% | 115,420 |
| Jun 23, 2025 | 6,519.00 | 6,920.00 | 6,501.00 | 6,867.00 | 6,854.25 | 5.28% | 78,012 |
| Jun 20, 2025 | 6,745.00 | 6,812.50 | 6,485.00 | 6,522.50 | 6,510.39 | -3.12% | 231,590 |
| Jun 19, 2025 | 7,005.00 | 7,072.00 | 6,720.00 | 6,732.50 | 6,720.00 | -4.04% | 34,056 |