Linkers Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.60	0.61	0.58	0.60	0.60	-1.00%	34,512
Oct 29, 2026	0.61	0.61	0.59	0.61	0.60	-0.75%	17,316
Oct 28, 2026	0.58	0.61	0.58	0.61	0.61	0.41%	29,124
Oct 27, 2026	0.62	0.63	0.60	0.61	0.61	-0.95%	66,268
Oct 26, 2026	0.61	0.63	0.61	0.61	0.61	-3.56%	53,523
Oct 23, 2026	0.63	0.66	0.60	0.64	0.64	-0.44%	39,204
Oct 22, 2026	0.67	0.69	0.63	0.64	0.64	-7.04%	71,317
Oct 21, 2026	0.69	0.74	0.66	0.69	0.69	2.11%	84,525
Oct 20, 2026	0.74	0.78	0.65	0.67	0.67	-9.76%	148,881
Oct 19, 2026	0.78	0.78	0.71	0.75	0.75	-3.53%	53,388
Oct 16, 2026	0.82	0.84	0.75	0.77	0.77	-8.05%	137,787
Oct 15, 2026	0.83	0.90	0.78	0.84	0.84	-0.93%	172,158
Oct 14, 2026	0.89	1.00	0.79	0.85	0.85	-12.94%	851,958
Oct 13, 2026	1.45	1.49	0.93	0.97	0.97	-57.10%	2,669,553
Oct 12, 2026	1.28	3.49	1.23	2.27	2.27	138.37%	150,137,678
Oct 9, 2026	0.84	0.96	0.84	0.95	0.95	12.58%	12,346,508
Oct 8, 2026	0.86	0.88	0.81	0.85	0.85	-4.18%	15,939
Oct 7, 2026	0.87	0.92	0.80	0.88	0.88	-4.06%	62,663
Oct 6, 2026	0.96	0.96	0.81	0.92	0.92	-6.10%	23,270
Oct 5, 2026	0.96	1.00	0.96	0.98	0.98	-2.49%	5,594
Oct 2, 2026	0.92	1.01	0.91	1.01	1.01	8.73%	23,222
Oct 1, 2026	0.91	0.98	0.91	0.92	0.92	-6.48%	7,028
Sep 30, 2026	0.97	1.01	0.90	0.99	0.99	6.26%	16,558
Sep 29, 2026	0.93	0.98	0.93	0.93	0.93	-0.01%	9,900
Sep 28, 2026	0.97	0.98	0.93	0.93	0.93	-4.16%	9,605
Sep 25, 2026	0.98	0.99	0.96	0.97	0.97	-2.88%	6,188
Sep 24, 2026	0.99	1.02	0.96	1.00	1.00	-2.02%	4,845
Sep 23, 2026	0.99	1.03	0.99	1.02	1.02	-0.97%	15,936
Sep 22, 2026	0.94	1.03	0.94	1.03	1.03	8.42%	26,419
Sep 21, 2026	0.95	1.02	0.95	0.95	0.95	-5.00%	14,181
Sep 18, 2026	1.02	1.02	0.97	1.00	1.00	-1.96%	4,022
Sep 17, 2026	1.02	1.02	0.95	1.02	1.02	5.17%	26,257
Sep 16, 2026	0.95	1.05	0.95	0.97	0.97	1.03%	17,579
Sep 15, 2026	0.99	1.00	0.96	0.96	0.96	-6.80%	15,139
Sep 14, 2026	1.01	1.03	1.00	1.03	1.03	3.00%	14,257
Sep 11, 2026	1.02	1.02	0.96	1.00	1.00	1.26%	17,633
Sep 10, 2026	1.00	1.02	0.96	0.99	0.99	0.78%	28,056
Sep 9, 2026	0.96	1.01	0.95	0.98	0.98	-2.00%	35,352
Sep 8, 2026	1.00	1.02	0.98	1.00	1.00	-2.91%	17,703
Sep 4, 2026	0.89	1.06	0.89	1.03	1.03	6.37%	81,910
Sep 3, 2026	0.81	0.97	0.81	0.97	0.97	12.72%	92,718
Sep 2, 2026	0.78	0.86	0.78	0.86	0.86	2.27%	19,492
Sep 1, 2026	0.82	0.86	0.78	0.84	0.84	3.27%	28,787
Aug 31, 2026	0.82	0.82	0.77	0.81	0.81	-0.78%	25,970
Aug 28, 2026	0.82	0.88	0.80	0.82	0.82	-2.42%	33,680
Aug 27, 2026	0.78	0.84	0.78	0.84	0.84	5.25%	20,513
Aug 26, 2026	0.84	0.84	0.76	0.80	0.80	-3.97%	30,898
Aug 25, 2026	0.88	0.90	0.81	0.83	0.83	-6.43%	56,106
Aug 24, 2026	0.91	0.91	0.86	0.89	0.89	-3.91%	40,782
Aug 21, 2026	0.91	0.93	0.88	0.92	0.92	-0.55%	27,330