Skip to main content
Linde India Limited (BOM:523457)
India flag India · Delayed Price · Currency is INR
5,804.00
+33.00 (0.57%)
At close: Dec 4, 2025

Linde India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,794.556,030.005,765.905,909.655,909.651.82%15,009
Dec 4, 20255,768.755,853.005,750.005,804.005,804.000.57%16,112
Dec 3, 20255,794.555,794.555,730.455,771.005,771.00-0.76%623
Dec 2, 20255,860.155,890.005,750.005,815.405,815.40-1.07%1,021
Dec 1, 20255,940.055,995.905,866.605,878.505,878.50-1.48%942
Nov 28, 20256,048.406,058.055,950.005,966.655,966.65-0.89%7,850
Nov 27, 20255,989.506,034.005,957.006,020.456,020.451.54%1,604
Nov 26, 20255,899.106,077.855,870.505,929.155,929.150.93%1,805
Nov 25, 20255,908.105,942.955,865.005,874.605,874.60-0.29%720
Nov 24, 20255,925.355,991.955,849.355,891.705,891.70-1.16%508
Nov 21, 20256,133.956,133.955,926.005,960.905,960.90-2.64%1,033
Nov 20, 20256,099.956,332.456,040.006,122.706,122.700.93%6,862
Nov 19, 20255,652.856,117.505,652.756,066.406,066.406.56%5,892
Nov 18, 20255,788.855,788.855,675.005,693.155,693.15-0.83%831
Nov 17, 20255,712.355,796.005,712.355,740.705,740.70-0.07%27,776
Nov 14, 20255,788.955,798.255,714.005,744.905,744.90-0.15%654
Nov 13, 20255,863.355,863.355,745.005,753.305,753.30-0.92%988
Nov 12, 20255,702.205,840.955,702.205,807.005,807.000.49%1,290
Nov 11, 20255,862.905,868.455,755.005,778.955,778.95-1.01%718
Nov 10, 20255,845.705,945.955,817.355,838.055,838.05-0.54%874
Nov 7, 20256,000.106,113.205,845.005,869.605,869.600.32%5,297
Nov 6, 20256,038.956,038.955,812.005,850.705,850.70-2.34%1,391
Nov 4, 20256,020.156,020.205,979.505,990.755,990.75-0.49%357
Nov 3, 20256,022.356,040.005,985.006,020.156,020.15-0.04%946
Oct 31, 20256,048.056,068.756,008.006,022.306,022.30-0.66%536
Oct 30, 20256,070.556,082.006,048.056,062.606,062.60-0.16%781
Oct 29, 20256,078.006,095.006,060.006,072.306,072.300.17%887
Oct 28, 20256,032.156,125.006,032.156,062.256,062.25-0.40%987
Oct 27, 20256,097.806,129.456,048.006,086.306,086.30-0.59%1,171
Oct 24, 20256,098.806,142.156,066.856,122.206,122.200.27%477
Oct 23, 20256,095.056,130.056,091.006,105.906,105.90-0.41%1,347
Oct 21, 20256,095.056,148.406,095.056,130.856,130.850.62%89
Oct 20, 20256,223.956,223.956,085.006,093.306,093.30-0.89%639
Oct 17, 20256,211.456,227.156,142.956,147.806,147.80-0.71%674
Oct 16, 20256,223.006,275.006,181.006,191.806,191.800.24%255
Oct 15, 20256,177.056,237.506,140.456,177.206,177.200.01%709
Oct 14, 20256,188.556,240.006,153.156,176.556,176.55-0.05%1,129
Oct 13, 20256,170.006,201.006,133.656,179.656,179.65-0.28%838
Oct 10, 20256,190.006,239.006,167.706,197.006,197.000.24%990
Oct 9, 20256,086.056,220.006,086.056,182.356,182.351.14%660
Oct 8, 20256,198.756,198.756,085.556,112.756,112.75-0.55%1,076
Oct 7, 20256,158.906,190.006,120.006,146.856,146.850.04%642
Oct 6, 20256,288.906,288.906,100.006,144.456,144.45-1.34%1,481
Oct 3, 20256,255.006,290.006,215.006,228.006,228.00-0.61%436
Oct 1, 20256,235.056,344.706,220.006,266.306,266.300.38%805
Sep 30, 20256,218.506,255.906,204.056,242.556,242.550.53%591
Sep 29, 20256,328.006,328.956,186.506,209.556,209.55-1.67%551
Sep 26, 20256,371.056,414.706,276.506,315.056,315.05-0.88%601
Sep 25, 20256,405.356,406.356,362.856,371.406,371.400.05%233
Sep 24, 20256,539.856,539.856,351.006,368.056,368.05-1.69%1,034
Sep 23, 20256,327.206,517.006,327.206,477.406,477.401.53%1,448
Sep 22, 20256,330.006,450.006,330.006,379.606,379.600.84%1,221
Sep 19, 20256,440.306,440.306,288.506,326.456,326.45-1.77%1,174
Sep 18, 20256,457.056,495.006,419.706,440.306,440.30-0.08%923
Sep 17, 20256,505.056,564.106,432.556,445.306,445.30-1.07%813
Sep 16, 20256,550.006,565.956,495.206,514.706,514.70-0.11%496
Sep 15, 20256,462.306,561.856,398.606,521.556,521.551.31%1,608
Sep 12, 20256,461.156,505.006,425.006,437.356,437.35-0.06%529
Sep 11, 20256,503.006,559.506,406.256,441.306,441.30-0.32%445
Sep 10, 20256,548.456,548.456,447.256,461.906,461.900.09%433
Sep 9, 20256,420.106,565.506,420.106,456.156,456.15-0.54%959
Sep 8, 20256,589.856,589.856,393.806,491.356,491.351.10%20,402
Sep 5, 20256,461.056,499.006,358.506,420.656,420.65-0.62%1,404
Sep 4, 20256,489.006,500.006,403.106,461.006,461.000.35%829
Sep 3, 20256,411.056,448.906,370.006,438.706,438.700.89%605
Sep 2, 20256,342.456,429.006,328.256,382.156,382.150.19%1,411
Sep 1, 20256,320.106,425.006,320.106,370.256,370.25-0.14%1,491
Aug 29, 20256,369.506,413.756,311.256,378.956,378.95-0.01%615
Aug 28, 20256,417.006,431.456,335.606,379.906,379.90-0.65%904
Aug 26, 20256,230.056,591.056,216.656,421.906,421.902.05%4,590
Aug 25, 20256,315.106,356.956,227.006,292.806,292.80-0.35%1,703
Aug 22, 20256,346.656,361.956,300.006,315.106,315.10-0.33%481
Aug 21, 20256,413.006,413.006,317.256,336.106,336.10-0.64%1,354
Aug 20, 20256,415.506,446.606,355.006,376.756,376.75-0.54%439
Aug 19, 20256,398.656,510.006,378.956,411.256,411.250.20%1,490
Aug 18, 20256,250.056,525.006,220.006,398.656,398.653.05%1,381
Aug 14, 20256,233.006,251.456,194.006,209.106,209.10-0.23%380
Aug 13, 20256,273.606,273.606,200.006,223.306,223.300.20%796
Aug 12, 20256,288.956,339.456,200.456,210.806,210.80-0.07%343
Aug 11, 20256,280.956,301.056,096.556,214.906,214.90-2.53%3,775
Aug 8, 20256,490.056,490.056,350.006,376.106,376.10-2.51%1,441
Aug 7, 20256,355.056,587.006,355.006,540.356,540.351.29%750
Aug 6, 20256,577.956,635.006,426.806,457.056,445.05-1.31%536
Aug 5, 20256,593.506,628.006,531.306,542.606,530.44-0.74%787
Aug 4, 20256,585.056,629.056,532.756,591.306,579.050.19%1,144
Aug 1, 20256,589.056,620.956,537.056,579.056,566.82-0.10%963
Jul 31, 20256,455.556,637.956,455.556,585.756,573.51-0.41%696
Jul 30, 20256,589.956,640.006,571.856,612.656,600.360.71%825
Jul 29, 20256,497.656,578.956,447.256,566.056,553.851.05%512
Jul 28, 20256,400.006,615.456,400.006,497.656,485.570.49%1,889
Jul 25, 20256,615.056,615.056,445.856,466.206,454.18-2.15%1,812
Jul 24, 20256,643.006,813.006,596.006,608.106,595.820.43%1,539
Jul 23, 20256,619.506,643.806,543.456,579.756,567.52-0.37%671
Jul 22, 20256,716.206,716.206,590.006,604.256,591.98-1.17%416
Jul 21, 20256,569.706,720.006,569.706,682.756,670.33-0.26%793
Jul 18, 20256,729.006,761.506,655.006,700.506,688.05-0.41%1,092
Jul 17, 20256,788.906,793.106,717.556,728.006,715.50-0.40%577
Jul 16, 20256,855.006,855.706,741.306,755.156,742.60-1.26%972
Jul 15, 20256,891.956,891.956,805.006,841.156,828.44-1,236
Jul 14, 20256,869.956,870.006,760.006,841.356,828.640.77%1,454