Linkers Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	0.33	0.37	0.33	0.37	0.37	5.71%	13,114
Dec 9, 2025	0.36	0.38	0.35	0.35	0.35	-2.80%	27,688
Dec 8, 2025	0.37	0.39	0.35	0.36	0.36	5.91%	8,328
Dec 5, 2025	0.32	0.37	0.32	0.34	0.34	-2.02%	19,931
Dec 4, 2025	0.39	0.39	0.31	0.35	0.35	-10.54%	43,931
Dec 3, 2025	0.39	0.39	0.36	0.39	0.39	1.28%	22,546
Dec 2, 2025	0.35	0.39	0.35	0.38	0.38	7.86%	45,759
Dec 1, 2025	0.35	0.36	0.34	0.36	0.36	1.28%	52,659
Nov 28, 2025	0.35	0.35	0.33	0.35	0.35	6.44%	30,550
Nov 26, 2025	0.34	0.34	0.32	0.33	0.33	4.57%	63,935
Nov 25, 2025	0.31	0.34	0.30	0.32	0.32	5.00%	105,525
Nov 24, 2025	0.28	0.34	0.28	0.30	0.30	3.09%	14,193
Nov 21, 2025	0.27	0.32	0.27	0.29	0.29	2.07%	52,252
Nov 20, 2025	0.38	0.38	0.27	0.29	0.29	-18.54%	135,609
Nov 19, 2025	0.35	0.37	0.33	0.35	0.35	2.40%	13,731
Nov 18, 2025	0.34	0.35	0.33	0.34	0.34	-7.37%	10,246
Nov 17, 2025	0.32	0.37	0.32	0.37	0.37	5.43%	71,719
Nov 14, 2025	0.36	0.38	0.33	0.35	0.35	-5.41%	75,067
Nov 13, 2025	0.40	0.43	0.36	0.37	0.37	-12.94%	211,827
Nov 12, 2025	0.41	0.44	0.41	0.43	0.43	0.88%	35,983
Nov 11, 2025	0.43	0.45	0.41	0.42	0.42	-6.06%	175,140
Nov 10, 2025	0.43	0.45	0.43	0.45	0.45	-0.07%	18,803
Nov 7, 2025	0.41	0.45	0.41	0.45	0.45	4.62%	59,292
Nov 6, 2025	0.43	0.47	0.41	0.43	0.43	-4.65%	90,594
Nov 5, 2025	0.44	0.46	0.43	0.45	0.45	0.20%	48,840
Nov 4, 2025	0.44	0.47	0.43	0.45	0.45	-8.37%	118,718
Nov 3, 2025	0.48	0.51	0.46	0.49	0.49	0.02%	61,951