Linkers Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.56	0.57	0.52	0.53	0.53	-3.67%	88,966
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
Feb 5, 2025	0.85	0.85	0.80	0.82	0.82	-3.88%	70,422
Feb 4, 2025	0.83	0.86	0.82	0.85	0.85	-1.05%	38,814
Feb 3, 2025	0.86	0.92	0.77	0.86	0.86	-3.48%	166,940
Jan 31, 2025	0.88	0.91	0.85	0.89	0.89	-1.11%	68,053
Jan 30, 2025	0.92	0.96	0.89	0.90	0.90	-2.17%	40,245
Jan 29, 2025	0.95	0.95	0.87	0.92	0.92	-	89,379
Jan 28, 2025	0.90	0.95	0.83	0.92	0.92	-	88,877
Jan 27, 2025	0.97	0.99	0.91	0.92	0.92	-5.15%	40,596
Jan 24, 2025	1.06	1.18	0.95	0.97	0.97	-5.83%	306,666
Jan 23, 2025	0.90	1.08	0.87	1.03	1.03	16.36%	322,710
Jan 22, 2025	0.88	0.93	0.88	0.89	0.89	-1.64%	69,945
Jan 21, 2025	0.91	0.95	0.88	0.90	0.90	-4.26%	114,945
Jan 17, 2025	0.94	0.98	0.90	0.94	0.94	-3.09%	95,930
Jan 16, 2025	0.89	0.98	0.87	0.97	0.97	7.51%	273,218