Linde India Limited (BOM:523457)
India
· Delayed Price · Currency is INR 7,206.30
-35.30 (-0.49%)
At close: Apr 28, 2026
Linde India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7,319.40 | 7,319.40 | 7,200.55 | 7,241.60 | 7,241.60 | 0.37% | 1,119 |
| Apr 24, 2026 | 7,212.05 | 7,442.40 | 7,189.00 | 7,214.75 | 7,214.75 | -0.08% | 2,999 |
| Apr 23, 2026 | 7,273.50 | 7,390.00 | 7,189.05 | 7,220.35 | 7,220.35 | -0.70% | 2,450 |
| Apr 22, 2026 | 7,055.45 | 7,298.00 | 7,023.15 | 7,270.95 | 7,270.95 | 2.76% | 10,348 |
| Apr 21, 2026 | 7,099.95 | 7,121.60 | 7,040.00 | 7,075.45 | 7,075.45 | 0.30% | 1,213 |
| Apr 20, 2026 | 7,279.35 | 7,280.00 | 7,025.00 | 7,054.60 | 7,054.60 | -2.48% | 1,518 |
| Apr 17, 2026 | 7,215.10 | 7,302.10 | 7,211.40 | 7,234.30 | 7,234.30 | 0.27% | 1,256 |
| Apr 16, 2026 | 7,350.70 | 7,457.50 | 7,196.90 | 7,215.05 | 7,215.05 | -1.26% | 3,150 |
| Apr 15, 2026 | 7,336.60 | 7,364.50 | 7,250.00 | 7,306.75 | 7,306.75 | 0.97% | 1,601 |
| Apr 13, 2026 | 7,178.25 | 7,297.75 | 6,943.00 | 7,236.70 | 7,236.70 | 0.64% | 4,402 |
| Apr 10, 2026 | 7,185.95 | 7,367.90 | 7,158.00 | 7,190.85 | 7,190.85 | 0.10% | 2,243 |
| Apr 9, 2026 | 7,202.50 | 7,259.30 | 7,156.30 | 7,184.00 | 7,184.00 | 0.16% | 1,013 |
| Apr 8, 2026 | 7,237.05 | 7,297.00 | 7,108.00 | 7,172.60 | 7,172.60 | 1.18% | 1,837 |
| Apr 7, 2026 | 7,071.90 | 7,206.90 | 7,055.00 | 7,089.10 | 7,089.10 | -0.69% | 1,012 |
| Apr 6, 2026 | 7,315.05 | 7,364.35 | 7,107.35 | 7,138.15 | 7,138.15 | -2.20% | 3,737 |
| Apr 2, 2026 | 6,865.10 | 7,320.25 | 6,800.00 | 7,299.00 | 7,299.00 | 4.19% | 4,752 |
| Apr 1, 2026 | 7,114.80 | 7,153.15 | 6,860.00 | 7,005.45 | 7,005.45 | 2.89% | 4,011 |
| Mar 30, 2026 | 6,900.25 | 7,150.05 | 6,724.05 | 6,808.50 | 6,808.50 | -4.43% | 7,642 |
| Mar 27, 2026 | 7,281.15 | 7,342.65 | 7,100.00 | 7,123.75 | 7,123.75 | -2.98% | 1,827 |
| Mar 25, 2026 | 7,319.75 | 7,518.50 | 7,295.00 | 7,342.65 | 7,342.65 | -0.76% | 7,820 |
| Mar 24, 2026 | 6,900.00 | 7,510.00 | 6,865.50 | 7,398.90 | 7,398.90 | 9.44% | 10,545 |
| Mar 23, 2026 | 6,940.45 | 7,026.00 | 6,554.20 | 6,760.85 | 6,760.85 | -3.64% | 4,733 |
| Mar 20, 2026 | 7,178.45 | 7,250.20 | 6,981.10 | 7,016.00 | 7,016.00 | 0.07% | 1,279 |
| Mar 19, 2026 | 7,100.00 | 7,202.05 | 6,981.05 | 7,011.25 | 7,011.25 | -2.80% | 2,509 |
| Mar 18, 2026 | 7,321.00 | 7,402.40 | 7,202.00 | 7,212.95 | 7,212.95 | -1.48% | 2,107 |
| Mar 17, 2026 | 7,247.25 | 7,391.50 | 7,140.10 | 7,321.20 | 7,321.20 | 2.13% | 5,853 |
| Mar 16, 2026 | 6,788.85 | 7,250.00 | 6,788.85 | 7,168.65 | 7,168.65 | 3.13% | 7,404 |
| Mar 13, 2026 | 7,236.15 | 7,236.15 | 6,921.40 | 6,951.30 | 6,951.30 | -3.27% | 4,014 |
| Mar 12, 2026 | 6,749.95 | 7,222.40 | 6,637.50 | 7,186.60 | 7,186.60 | 6.02% | 13,660 |
| Mar 11, 2026 | 6,645.25 | 6,815.00 | 6,512.35 | 6,778.85 | 6,778.85 | 2.02% | 4,178 |
| Mar 10, 2026 | 6,585.85 | 6,705.00 | 6,585.85 | 6,644.40 | 6,644.40 | 0.95% | 2,019 |
| Mar 9, 2026 | 6,700.00 | 6,714.95 | 6,554.65 | 6,581.85 | 6,581.85 | -3.11% | 4,728 |
| Mar 6, 2026 | 6,742.45 | 6,951.00 | 6,683.10 | 6,792.80 | 6,792.80 | 0.89% | 2,044 |
| Mar 5, 2026 | 6,648.05 | 6,814.00 | 6,640.00 | 6,732.90 | 6,732.90 | 1.27% | 2,369 |
| Mar 4, 2026 | 6,531.55 | 6,700.00 | 6,518.60 | 6,648.25 | 6,648.25 | -0.31% | 2,540 |
| Mar 2, 2026 | 6,363.65 | 6,857.25 | 6,363.65 | 6,668.60 | 6,668.60 | -0.82% | 2,217 |
| Feb 27, 2026 | 6,894.25 | 6,894.25 | 6,718.85 | 6,724.05 | 6,724.05 | -2.47% | 1,248 |
| Feb 26, 2026 | 6,615.20 | 6,964.10 | 6,615.20 | 6,894.25 | 6,894.25 | 2.66% | 5,184 |
| Feb 25, 2026 | 6,689.00 | 6,839.00 | 6,645.00 | 6,715.50 | 6,715.50 | 1.13% | 3,684 |
| Feb 24, 2026 | 6,675.00 | 6,687.70 | 6,559.00 | 6,640.60 | 6,640.60 | -1.40% | 1,193 |
| Feb 23, 2026 | 6,847.80 | 6,863.95 | 6,700.00 | 6,734.90 | 6,734.90 | -1.09% | 2,392 |
| Feb 20, 2026 | 6,780.00 | 6,951.00 | 6,740.65 | 6,808.80 | 6,808.80 | 0.43% | 1,777 |
| Feb 19, 2026 | 6,887.05 | 6,978.20 | 6,760.00 | 6,779.95 | 6,779.95 | -0.19% | 3,205 |
| Feb 18, 2026 | 6,928.45 | 6,928.45 | 6,781.50 | 6,792.60 | 6,792.60 | -0.65% | 2,784 |
| Feb 17, 2026 | 6,701.00 | 6,942.60 | 6,662.95 | 6,837.15 | 6,837.15 | 1.01% | 7,006 |
| Feb 16, 2026 | 6,900.10 | 6,924.00 | 6,734.70 | 6,769.10 | 6,769.10 | -1.90% | 6,444 |
| Feb 13, 2026 | 6,330.20 | 6,966.00 | 6,330.20 | 6,900.10 | 6,900.10 | 7.02% | 22,625 |
| Feb 12, 2026 | 6,450.00 | 6,492.15 | 6,331.65 | 6,447.35 | 6,447.35 | -0.59% | 1,943 |
| Feb 11, 2026 | 6,662.60 | 6,662.60 | 6,457.65 | 6,485.50 | 6,485.50 | -0.58% | 1,884 |
| Feb 10, 2026 | 6,526.40 | 6,900.00 | 6,382.00 | 6,523.60 | 6,523.60 | 3.67% | 32,022 |
| Feb 9, 2026 | 6,100.00 | 6,312.45 | 6,096.95 | 6,292.85 | 6,292.85 | 4.01% | 1,760 |
| Feb 6, 2026 | 5,970.00 | 6,145.40 | 5,929.35 | 6,050.00 | 6,050.00 | 1.32% | 4,231 |
| Feb 5, 2026 | 5,956.55 | 6,007.45 | 5,910.05 | 5,971.25 | 5,971.25 | 0.11% | 569 |
| Feb 4, 2026 | 5,993.90 | 6,005.95 | 5,926.00 | 5,964.45 | 5,964.45 | -0.57% | 591 |
| Feb 3, 2026 | 5,990.00 | 6,011.00 | 5,952.55 | 5,998.60 | 5,998.60 | 1.28% | 345 |
| Feb 2, 2026 | 5,887.50 | 5,953.65 | 5,827.55 | 5,922.80 | 5,922.80 | 0.10% | 472 |
| Feb 1, 2026 | 5,965.65 | 5,999.95 | 5,896.50 | 5,916.65 | 5,916.65 | -1.31% | 518 |
| Jan 30, 2026 | 5,870.30 | 6,044.10 | 5,840.85 | 5,995.15 | 5,995.15 | 2.38% | 3,160 |
| Jan 29, 2026 | 5,886.80 | 5,967.30 | 5,833.00 | 5,855.80 | 5,855.80 | -1.15% | 2,562 |
| Jan 28, 2026 | 5,865.00 | 5,960.00 | 5,858.00 | 5,923.65 | 5,923.65 | 1.44% | 798 |
| Jan 27, 2026 | 5,851.05 | 5,889.05 | 5,760.70 | 5,839.75 | 5,839.75 | -0.36% | 1,391 |
| Jan 23, 2026 | 5,952.90 | 5,961.45 | 5,837.55 | 5,860.90 | 5,860.90 | -2.04% | 1,323 |
| Jan 22, 2026 | 5,923.90 | 6,000.10 | 5,875.10 | 5,982.80 | 5,982.80 | 1.45% | 800 |
| Jan 21, 2026 | 5,915.05 | 5,967.05 | 5,825.70 | 5,897.45 | 5,897.45 | -1.07% | 3,035 |
| Jan 20, 2026 | 6,101.45 | 6,101.45 | 5,942.15 | 5,961.10 | 5,961.10 | -2.53% | 1,059 |
| Jan 19, 2026 | 6,005.25 | 6,135.40 | 6,003.45 | 6,115.80 | 6,115.80 | 0.18% | 1,802 |
| Jan 16, 2026 | 6,030.05 | 6,118.35 | 6,030.00 | 6,105.05 | 6,105.05 | 0.58% | 1,578 |
| Jan 14, 2026 | 6,096.95 | 6,100.00 | 6,013.60 | 6,069.85 | 6,069.85 | -0.21% | 693 |
| Jan 13, 2026 | 6,119.95 | 6,235.00 | 6,055.70 | 6,082.70 | 6,082.70 | -0.64% | 2,802 |
| Jan 12, 2026 | 5,915.50 | 6,310.00 | 5,885.40 | 6,121.95 | 6,121.95 | 3.58% | 12,470 |
| Jan 9, 2026 | 5,889.95 | 6,016.50 | 5,839.60 | 5,910.50 | 5,910.50 | 0.62% | 1,283 |
| Jan 8, 2026 | 5,895.85 | 5,955.80 | 5,861.00 | 5,874.35 | 5,874.35 | -1.54% | 593 |
| Jan 7, 2026 | 5,987.70 | 6,002.25 | 5,933.00 | 5,965.95 | 5,965.95 | 0.21% | 1,373 |
| Jan 6, 2026 | 5,908.45 | 5,970.00 | 5,880.95 | 5,953.65 | 5,953.65 | 0.38% | 633 |
| Jan 5, 2026 | 5,967.90 | 6,007.40 | 5,900.00 | 5,930.90 | 5,930.90 | -0.41% | 426 |
| Jan 2, 2026 | 5,924.05 | 5,969.40 | 5,901.00 | 5,955.25 | 5,955.25 | 0.86% | 711 |
| Jan 1, 2026 | 5,933.90 | 5,945.50 | 5,897.70 | 5,904.65 | 5,904.65 | -0.66% | 398 |
| Dec 31, 2025 | 5,987.85 | 5,987.85 | 5,893.10 | 5,943.95 | 5,943.95 | 0.73% | 314 |
| Dec 30, 2025 | 5,903.95 | 5,972.80 | 5,884.00 | 5,900.70 | 5,900.70 | -0.39% | 1,706 |
| Dec 29, 2025 | 5,919.90 | 5,985.65 | 5,895.65 | 5,923.70 | 5,923.70 | -0.57% | 1,647 |
| Dec 26, 2025 | 5,822.90 | 5,999.95 | 5,814.95 | 5,957.65 | 5,957.65 | 2.17% | 2,227 |
| Dec 24, 2025 | 5,949.95 | 5,949.95 | 5,817.90 | 5,830.85 | 5,830.85 | -0.79% | 867 |
| Dec 23, 2025 | 5,931.00 | 5,949.00 | 5,870.05 | 5,877.10 | 5,877.10 | -0.58% | 613 |
| Dec 22, 2025 | 5,945.00 | 5,953.45 | 5,885.10 | 5,911.40 | 5,911.40 | 0.14% | 536 |
| Dec 19, 2025 | 5,914.45 | 5,976.75 | 5,877.20 | 5,903.35 | 5,903.35 | -0.72% | 976 |
| Dec 18, 2025 | 5,988.50 | 5,988.50 | 5,888.10 | 5,946.20 | 5,946.20 | -0.90% | 715 |
| Dec 17, 2025 | 6,051.00 | 6,061.50 | 5,932.55 | 6,000.20 | 6,000.20 | -0.63% | 922 |
| Dec 16, 2025 | 6,189.45 | 6,189.45 | 6,027.20 | 6,038.40 | 6,038.40 | -1.73% | 655 |
| Dec 15, 2025 | 6,024.00 | 6,189.70 | 5,980.15 | 6,144.70 | 6,144.70 | 2.30% | 1,591 |
| Dec 12, 2025 | 5,969.00 | 6,049.00 | 5,951.10 | 6,006.30 | 6,006.30 | 0.60% | 2,435 |
| Dec 11, 2025 | 5,905.60 | 5,987.95 | 5,880.00 | 5,970.65 | 5,970.65 | 1.77% | 2,415 |
| Dec 10, 2025 | 5,931.35 | 6,012.00 | 5,842.10 | 5,866.55 | 5,866.55 | -0.93% | 878 |
| Dec 9, 2025 | 5,720.15 | 5,933.95 | 5,720.15 | 5,921.65 | 5,921.65 | 1.15% | 3,211 |
| Dec 8, 2025 | 5,922.05 | 6,210.70 | 5,819.00 | 5,854.20 | 5,854.20 | -0.94% | 4,993 |
| Dec 5, 2025 | 5,794.55 | 6,030.00 | 5,765.90 | 5,909.65 | 5,909.65 | 1.82% | 15,009 |
| Dec 4, 2025 | 5,768.75 | 5,853.00 | 5,750.00 | 5,804.00 | 5,804.00 | 0.57% | 16,112 |
| Dec 3, 2025 | 5,794.55 | 5,794.55 | 5,730.45 | 5,771.00 | 5,771.00 | -0.76% | 623 |
| Dec 2, 2025 | 5,860.15 | 5,890.00 | 5,750.00 | 5,815.40 | 5,815.40 | -1.07% | 1,021 |
| Dec 1, 2025 | 5,940.05 | 5,995.90 | 5,866.60 | 5,878.50 | 5,878.50 | -1.48% | 942 |
| Nov 28, 2025 | 6,048.40 | 6,058.05 | 5,950.00 | 5,966.65 | 5,966.65 | -0.89% | 7,850 |