Linkers Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	0.54	0.62	0.54	0.58	0.58	3.02%	79,759
Apr 16, 2025	0.55	0.58	0.55	0.56	0.56	-1.23%	26,577
Apr 15, 2025	0.54	0.62	0.53	0.57	0.57	1.43%	32,404
Apr 14, 2025	0.53	0.60	0.53	0.56	0.56	1.68%	45,064
Apr 11, 2025	0.56	0.56	0.53	0.55	0.55	3.87%	31,356
Apr 10, 2025	0.51	0.56	0.51	0.53	0.53	6.24%	42,787
Apr 9, 2025	0.49	0.55	0.49	0.50	0.50	-	128,582
Apr 8, 2025	0.51	0.55	0.49	0.50	0.50	-1.44%	57,385
Apr 7, 2025	0.48	0.55	0.48	0.51	0.51	-7.76%	77,939
Apr 4, 2025	0.53	0.57	0.50	0.55	0.55	-	56,122
Apr 3, 2025	0.55	0.56	0.50	0.55	0.55	-3.00%	124,214
Apr 2, 2025	0.49	0.60	0.49	0.57	0.57	12.50%	167,504
Apr 1, 2025	0.46	0.54	0.45	0.50	0.50	7.12%	230,740
Mar 31, 2025	0.52	0.52	0.45	0.47	0.47	-11.23%	163,058
Mar 28, 2025	0.56	0.57	0.52	0.53	0.53	-3.67%	92,105
Mar 27, 2025	0.60	0.62	0.51	0.55	0.55	-14.40%	401,024
Mar 26, 2025	0.77	0.98	0.56	0.64	0.64	-17.81%	2,084,832
Mar 25, 2025	0.72	0.85	0.71	0.78	0.78	8.00%	914,725
Mar 24, 2025	0.66	0.75	0.63	0.72	0.72	6.33%	116,184
Mar 21, 2025	0.70	0.70	0.62	0.68	0.68	-5.63%	87,918
Mar 20, 2025	0.63	0.74	0.58	0.72	0.72	7.86%	498,694
Mar 19, 2025	0.59	0.70	0.54	0.67	0.67	18.43%	225,588
Mar 18, 2025	0.59	0.59	0.55	0.56	0.56	2.45%	6,792
Mar 17, 2025	0.55	0.59	0.51	0.55	0.55	0.16%	44,801
Mar 14, 2025	0.53	0.60	0.52	0.55	0.55	-2.10%	71,835
Mar 13, 2025	0.58	0.60	0.54	0.56	0.56	-2.24%	80,993
Mar 12, 2025	0.59	0.60	0.54	0.58	0.58	-1.99%	78,491
Mar 11, 2025	0.57	0.61	0.53	0.59	0.59	3.88%	42,203
Mar 10, 2025	0.57	0.70	0.54	0.57	0.57	-8.38%	101,390
Mar 7, 2025	0.60	0.63	0.56	0.62	0.62	2.37%	45,867
Mar 6, 2025	0.66	0.70	0.58	0.60	0.60	-2.03%	20,558
Mar 5, 2025	0.57	0.62	0.57	0.61	0.61	7.88%	48,997
Mar 4, 2025	0.63	0.65	0.50	0.57	0.57	-12.31%	161,086
Mar 3, 2025	0.70	0.74	0.64	0.65	0.65	-7.81%	112,384
Feb 28, 2025	0.75	0.78	0.70	0.71	0.71	-5.99%	73,521
Feb 27, 2025	0.77	0.80	0.73	0.75	0.75	-3.85%	77,539
Feb 26, 2025	0.76	0.81	0.76	0.78	0.78	1.29%	13,848
Feb 25, 2025	0.79	0.82	0.76	0.77	0.77	-3.74%	39,088
Feb 24, 2025	0.80	0.80	0.76	0.80	0.80	-0.87%	44,902
Feb 21, 2025	0.80	0.84	0.78	0.81	0.81	0.76%	28,329
Feb 20, 2025	0.81	0.83	0.78	0.80	0.80	-2.34%	78,194
Feb 19, 2025	0.82	0.85	0.76	0.82	0.82	0.63%	109,908
Feb 18, 2025	0.79	0.84	0.78	0.82	0.82	4.34%	136,073
Feb 14, 2025	0.81	0.83	0.78	0.78	0.78	-6.90%	109,677
Feb 13, 2025	0.80	0.85	0.79	0.84	0.84	4.87%	155,284
Feb 12, 2025	0.79	0.82	0.79	0.80	0.80	-	22,653
Feb 11, 2025	0.80	0.85	0.78	0.80	0.80	-2.44%	176,135
Feb 10, 2025	0.81	0.90	0.80	0.82	0.82	-	123,498
Feb 7, 2025	0.80	0.85	0.80	0.82	0.82	-	44,938
Feb 6, 2025	0.83	0.86	0.80	0.82	0.82	0.37%	52,922