Linkers Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	1.23	1.25	1.22	1.22	-	1.67%	5,391
Feb 23, 2026	1.34	1.35	1.20	1.20	1.20	-9.77%	68,530
Feb 20, 2026	1.12	1.45	1.12	1.33	1.33	19.82%	301,270
Feb 19, 2026	1.22	1.22	1.11	1.11	1.11	-10.48%	76,117
Feb 18, 2026	1.14	1.29	1.10	1.24	1.24	5.98%	105,207
Feb 17, 2026	1.12	1.19	1.12	1.17	1.17	4.46%	39,860
Feb 13, 2026	1.20	1.25	1.12	1.12	1.12	-7.44%	69,842
Feb 12, 2026	1.15	1.30	1.07	1.21	1.21	8.04%	253,541
Feb 11, 2026	1.27	1.29	1.10	1.12	1.12	-13.85%	156,379
Feb 10, 2026	1.22	1.43	1.12	1.30	1.30	7.44%	246,009
Feb 9, 2026	1.04	1.37	1.04	1.21	1.21	16.35%	678,742
Feb 6, 2026	1.07	1.22	1.00	1.04	1.04	-6.31%	126,421
Feb 5, 2026	1.07	1.20	1.03	1.11	1.11	2.78%	165,177
Feb 4, 2026	1.15	1.25	1.06	1.08	1.08	-6.90%	153,348
Feb 3, 2026	1.04	1.37	0.84	1.16	1.16	12.62%	1,045,837
Feb 2, 2026	1.15	1.29	1.03	1.03	1.03	-6.36%	465,010
Jan 30, 2026	1.06	1.68	0.98	1.10	1.10	-16.67%	2,709,786
Jan 29, 2026	0.69	1.34	0.68	1.32	1.32	71.50%	5,340,586
Jan 28, 2026	0.52	0.81	0.46	0.77	0.77	60.35%	22,700,464
Jan 27, 2026	0.36	0.54	0.35	0.48	0.48	38.41%	11,700,119
Jan 26, 2026	0.31	0.35	0.30	0.35	0.35	11.94%	266,244
Jan 23, 2026	0.32	0.32	0.30	0.31	0.31	-1.15%	49,259
Jan 22, 2026	0.31	0.32	0.31	0.31	0.31	-1.72%	65,710
Jan 21, 2026	0.31	0.32	0.30	0.32	0.32	6.98%	150,557
Jan 20, 2026	0.30	0.32	0.29	0.30	0.30	-6.14%	181,796
Jan 16, 2026	0.32	0.33	0.31	0.32	0.32	-5.95%	135,728
Jan 15, 2026	0.32	0.35	0.30	0.34	0.34	5.53%	436,785
Jan 14, 2026	0.32	0.33	0.31	0.32	0.32	-5.83%	39,108
Jan 13, 2026	0.33	0.34	0.32	0.34	0.34	-0.03%	29,436
Jan 12, 2026	0.34	0.34	0.32	0.34	0.34	-	35,598
Jan 9, 2026	0.34	0.35	0.33	0.34	0.34	-2.77%	85,666
Jan 8, 2026	0.34	0.35	0.33	0.35	0.35	1.84%	59,568
Jan 7, 2026	0.34	0.35	0.34	0.34	0.34	0.03%	39,652
Jan 6, 2026	0.34	0.35	0.33	0.34	0.34	-2.72%	83,703
Jan 5, 2026	0.35	0.36	0.32	0.35	0.35	6.97%	280,606
Jan 2, 2026	0.33	0.33	0.31	0.33	0.33	3.22%	168,919
Dec 31, 2025	0.31	0.33	0.29	0.32	0.32	-0.93%	221,579
Dec 30, 2025	0.33	0.34	0.32	0.32	0.32	-5.15%	93,846
Dec 29, 2025	0.30	0.34	0.30	0.34	0.34	-6.21%	505,767
Dec 26, 2025	0.39	0.39	0.35	0.36	0.36	-9.38%	870,901
Dec 24, 2025	0.35	0.46	0.34	0.40	0.40	4.82%	3,630,396
Dec 23, 2025	0.30	0.44	0.30	0.38	0.38	25.11%	8,549,095
Dec 22, 2025	0.31	0.32	0.30	0.31	0.31	-4.39%	13,096
Dec 19, 2025	0.31	0.32	0.31	0.32	0.32	-0.19%	2,511
Dec 18, 2025	0.30	0.32	0.30	0.32	0.32	5.44%	17,278
Dec 17, 2025	0.32	0.33	0.30	0.30	0.30	-3.78%	13,899
Dec 16, 2025	0.33	0.33	0.31	0.32	0.32	0.57%	16,146
Dec 15, 2025	0.34	0.35	0.30	0.31	0.31	-5.09%	22,292
Dec 12, 2025	0.37	0.37	0.33	0.33	0.33	-2.97%	22,301
Dec 11, 2025	0.34	0.34	0.34	0.34	0.34	-8.08%	3,362