Skip to main content
Linde India Limited (BOM:523457)
India flag India · Delayed Price · Currency is INR
6,581.85
-210.95 (-3.11%)
At close: Mar 9, 2026

Linde India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,700.006,714.956,554.656,581.856,581.85-3.11%4,728
Mar 6, 20266,742.456,951.006,683.106,792.806,792.800.89%2,044
Mar 5, 20266,648.056,814.006,640.006,732.906,732.901.27%2,369
Mar 4, 20266,531.556,700.006,518.606,648.256,648.25-0.31%2,540
Mar 2, 20266,363.656,857.256,363.656,668.606,668.60-0.82%2,217
Feb 27, 20266,894.256,894.256,718.856,724.056,724.05-2.47%1,248
Feb 26, 20266,615.206,964.106,615.206,894.256,894.252.66%5,184
Feb 25, 20266,689.006,839.006,645.006,715.506,715.501.13%3,684
Feb 24, 20266,675.006,687.706,559.006,640.606,640.60-1.40%1,193
Feb 23, 20266,847.806,863.956,700.006,734.906,734.90-1.09%2,392
Feb 20, 20266,780.006,951.006,740.656,808.806,808.800.43%1,777
Feb 19, 20266,887.056,978.206,760.006,779.956,779.95-0.19%3,205
Feb 18, 20266,928.456,928.456,781.506,792.606,792.60-0.65%2,784
Feb 17, 20266,701.006,942.606,662.956,837.156,837.151.01%7,006
Feb 16, 20266,900.106,924.006,734.706,769.106,769.10-1.90%6,444
Feb 13, 20266,330.206,966.006,330.206,900.106,900.107.02%22,625
Feb 12, 20266,450.006,492.156,331.656,447.356,447.35-0.59%1,943
Feb 11, 20266,662.606,662.606,457.656,485.506,485.50-0.58%1,884
Feb 10, 20266,526.406,900.006,382.006,523.606,523.603.67%32,022
Feb 9, 20266,100.006,312.456,096.956,292.856,292.854.01%1,760
Feb 6, 20265,970.006,145.405,929.356,050.006,050.001.32%4,231
Feb 5, 20265,956.556,007.455,910.055,971.255,971.250.11%569
Feb 4, 20265,993.906,005.955,926.005,964.455,964.45-0.57%591
Feb 3, 20265,990.006,011.005,952.555,998.605,998.601.28%345
Feb 2, 20265,887.505,953.655,827.555,922.805,922.800.10%472
Feb 1, 20265,965.655,999.955,896.505,916.655,916.65-1.31%518
Jan 30, 20265,870.306,044.105,840.855,995.155,995.152.38%3,160
Jan 29, 20265,886.805,967.305,833.005,855.805,855.80-1.15%2,562
Jan 28, 20265,865.005,960.005,858.005,923.655,923.651.44%798
Jan 27, 20265,851.055,889.055,760.705,839.755,839.75-0.36%1,391
Jan 23, 20265,952.905,961.455,837.555,860.905,860.90-2.04%1,323
Jan 22, 20265,923.906,000.105,875.105,982.805,982.801.45%800
Jan 21, 20265,915.055,967.055,825.705,897.455,897.45-1.07%3,035
Jan 20, 20266,101.456,101.455,942.155,961.105,961.10-2.53%1,059
Jan 19, 20266,005.256,135.406,003.456,115.806,115.800.18%1,802
Jan 16, 20266,030.056,118.356,030.006,105.056,105.050.58%1,578
Jan 14, 20266,096.956,100.006,013.606,069.856,069.85-0.21%693
Jan 13, 20266,119.956,235.006,055.706,082.706,082.70-0.64%2,802
Jan 12, 20265,915.506,310.005,885.406,121.956,121.953.58%12,470
Jan 9, 20265,889.956,016.505,839.605,910.505,910.500.62%1,283
Jan 8, 20265,895.855,955.805,861.005,874.355,874.35-1.54%593
Jan 7, 20265,987.706,002.255,933.005,965.955,965.950.21%1,373
Jan 6, 20265,908.455,970.005,880.955,953.655,953.650.38%633
Jan 5, 20265,967.906,007.405,900.005,930.905,930.90-0.41%426
Jan 2, 20265,924.055,969.405,901.005,955.255,955.250.86%711
Jan 1, 20265,933.905,945.505,897.705,904.655,904.65-0.66%398
Dec 31, 20255,987.855,987.855,893.105,943.955,943.950.73%314
Dec 30, 20255,903.955,972.805,884.005,900.705,900.70-0.39%1,706
Dec 29, 20255,919.905,985.655,895.655,923.705,923.70-0.57%1,647
Dec 26, 20255,822.905,999.955,814.955,957.655,957.652.17%2,227
Dec 24, 20255,949.955,949.955,817.905,830.855,830.85-0.79%867
Dec 23, 20255,931.005,949.005,870.055,877.105,877.10-0.58%613
Dec 22, 20255,945.005,953.455,885.105,911.405,911.400.14%536
Dec 19, 20255,914.455,976.755,877.205,903.355,903.35-0.72%976
Dec 18, 20255,988.505,988.505,888.105,946.205,946.20-0.90%715
Dec 17, 20256,051.006,061.505,932.556,000.206,000.20-0.63%922
Dec 16, 20256,189.456,189.456,027.206,038.406,038.40-1.73%655
Dec 15, 20256,024.006,189.705,980.156,144.706,144.702.30%1,591
Dec 12, 20255,969.006,049.005,951.106,006.306,006.300.60%2,435
Dec 11, 20255,905.605,987.955,880.005,970.655,970.651.77%2,415
Dec 10, 20255,931.356,012.005,842.105,866.555,866.55-0.93%878
Dec 9, 20255,720.155,933.955,720.155,921.655,921.651.15%3,211
Dec 8, 20255,922.056,210.705,819.005,854.205,854.20-0.94%4,993
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