Link Pharma Chem Limited (BOM:524748)
India
· Delayed Price · Currency is INR 27.79
-1.21 (-4.17%)
At close: Mar 9, 2026
Link Pharma Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.00 | 27.89 | 25.06 | 27.79 | 27.79 | -4.17% | 6,568 |
| Mar 6, 2026 | 32.00 | 32.00 | 28.99 | 29.00 | 29.00 | - | 12 |
| Mar 5, 2026 | 29.70 | 29.70 | 28.00 | 29.00 | 29.00 | 7.41% | 1,008 |
| Mar 4, 2026 | 27.00 | 27.73 | 27.00 | 27.00 | 27.00 | -2.63% | 226 |
| Mar 2, 2026 | 23.50 | 27.80 | 23.50 | 27.73 | 27.73 | 1.58% | 5,753 |
| Feb 27, 2026 | 26.55 | 28.99 | 26.44 | 27.30 | 27.30 | -6.44% | 3,414 |
| Feb 26, 2026 | 27.25 | 29.60 | 27.25 | 29.18 | 29.18 | 7.08% | 587 |
| Feb 25, 2026 | 28.28 | 28.28 | 27.25 | 27.25 | 27.25 | -2.33% | 3,313 |
| Feb 24, 2026 | 30.89 | 30.89 | 27.90 | 27.90 | 27.90 | -9.97% | 3,208 |
| Feb 23, 2026 | 32.00 | 32.00 | 30.99 | 30.99 | 30.99 | 6.75% | 122 |
| Feb 20, 2026 | 32.00 | 32.00 | 28.01 | 29.03 | 29.03 | -1.93% | 61 |
| Feb 19, 2026 | 29.00 | 29.80 | 28.50 | 29.60 | 29.60 | 3.28% | 241 |
| Feb 18, 2026 | 27.60 | 29.79 | 27.60 | 28.66 | 28.66 | -3.83% | 1,643 |
| Feb 17, 2026 | 29.95 | 29.95 | 29.80 | 29.80 | 29.80 | -0.50% | 80 |
| Feb 16, 2026 | 29.99 | 29.99 | 29.95 | 29.95 | 29.95 | -0.13% | 14 |
| Feb 13, 2026 | 29.05 | 30.50 | 28.99 | 29.99 | 29.99 | 3.24% | 941 |
| Feb 12, 2026 | 30.21 | 30.21 | 28.25 | 29.05 | 29.05 | -1.99% | 221 |
| Feb 11, 2026 | 27.75 | 29.90 | 27.70 | 29.64 | 29.64 | 5.11% | 1,634 |
| Feb 10, 2026 | 27.75 | 29.99 | 27.75 | 28.20 | 28.20 | -2.76% | 344 |
| Feb 9, 2026 | 28.05 | 29.94 | 27.31 | 29.00 | 29.00 | -3.17% | 1,238 |
| Feb 5, 2026 | 28.96 | 30.00 | 28.96 | 29.95 | 29.95 | 3.92% | 361 |
| Feb 4, 2026 | 29.55 | 29.55 | 28.15 | 28.82 | 28.82 | -2.90% | 556 |
| Feb 3, 2026 | 28.05 | 29.90 | 28.05 | 29.68 | 29.68 | 5.17% | 1,770 |
| Feb 2, 2026 | 28.40 | 29.45 | 28.00 | 28.22 | 28.22 | -4.34% | 636 |
| Feb 1, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 30 |
| Jan 30, 2026 | 30.50 | 30.50 | 28.10 | 29.50 | 29.50 | 3.69% | 203 |
| Jan 29, 2026 | 28.50 | 30.89 | 28.00 | 28.45 | 28.45 | 0.04% | 243 |
| Jan 28, 2026 | 29.00 | 29.10 | 28.40 | 28.44 | 28.44 | -7.66% | 985 |
| Jan 27, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | 6.57% | 18 |
| Jan 23, 2026 | 30.15 | 30.15 | 28.90 | 28.90 | 28.90 | -2.10% | 325 |
| Jan 22, 2026 | 27.70 | 33.14 | 27.70 | 29.52 | 29.52 | 6.88% | 1,804 |
| Jan 21, 2026 | 29.00 | 29.00 | 27.60 | 27.62 | 27.62 | -4.66% | 391 |
| Jan 20, 2026 | 28.13 | 28.99 | 27.05 | 28.97 | 28.97 | 2.48% | 432 |
| Jan 19, 2026 | 30.30 | 30.30 | 28.26 | 28.27 | 28.27 | 0.68% | 37 |
| Jan 16, 2026 | 26.40 | 29.55 | 26.40 | 28.08 | 28.08 | -1.51% | 1,160 |
| Jan 14, 2026 | 29.55 | 29.55 | 28.30 | 28.51 | 28.51 | 0.39% | 327 |
| Jan 13, 2026 | 29.00 | 29.89 | 28.22 | 28.40 | 28.40 | 0.46% | 840 |
| Jan 12, 2026 | 28.70 | 29.85 | 28.21 | 28.27 | 28.27 | 0.68% | 584 |
| Jan 9, 2026 | 29.30 | 30.90 | 28.00 | 28.08 | 28.08 | -3.97% | 5,716 |
| Jan 8, 2026 | 31.00 | 31.00 | 29.20 | 29.24 | 29.24 | -5.68% | 1,598 |
| Jan 7, 2026 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 3.06% | 339 |
| Jan 6, 2026 | 32.00 | 32.00 | 30.00 | 30.08 | 30.08 | -6.73% | 3,241 |
| Jan 5, 2026 | 30.50 | 32.25 | 30.50 | 32.25 | 32.25 | -0.03% | 10 |
| Jan 2, 2026 | 31.00 | 33.00 | 31.00 | 32.26 | 32.26 | 0.84% | 800 |
| Jan 1, 2026 | 34.45 | 34.45 | 30.95 | 31.99 | 31.99 | 3.86% | 815 |
| Dec 31, 2025 | 32.70 | 32.70 | 30.80 | 30.80 | 30.80 | -6.10% | 1,089 |
| Dec 30, 2025 | 30.10 | 33.80 | 30.10 | 32.80 | 32.80 | 1.99% | 465 |
| Dec 29, 2025 | 32.00 | 32.16 | 32.00 | 32.16 | 32.16 | 4.08% | 81 |
| Dec 26, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.90% | 50 |
| Dec 24, 2025 | 31.50 | 31.50 | 30.90 | 31.50 | 31.50 | 2.11% | 733 |
| Dec 23, 2025 | 31.12 | 31.12 | 30.52 | 30.85 | 30.85 | -1.06% | 3,378 |
| Dec 22, 2025 | 32.90 | 32.90 | 30.40 | 31.18 | 31.18 | -4.94% | 8,731 |
| Dec 19, 2025 | 33.59 | 33.59 | 32.80 | 32.80 | 32.80 | 9.33% | 27 |
| Dec 18, 2025 | 29.75 | 30.02 | 29.65 | 30.00 | 30.00 | -3.19% | 1,220 |
| Dec 17, 2025 | 32.96 | 33.15 | 30.90 | 30.99 | 30.99 | -5.52% | 281 |
| Dec 16, 2025 | 31.51 | 33.00 | 31.00 | 32.80 | 32.80 | 2.02% | 3,799 |
| Dec 15, 2025 | 32.00 | 32.55 | 32.00 | 32.15 | 32.15 | 0.47% | 573 |
| Dec 12, 2025 | 30.75 | 32.48 | 30.75 | 32.00 | 32.00 | 3.16% | 344 |
| Dec 11, 2025 | 31.75 | 32.45 | 31.00 | 31.02 | 31.02 | 0.06% | 2,593 |
| Dec 10, 2025 | 32.55 | 33.25 | 31.00 | 31.00 | 31.00 | 1.97% | 6,425 |
| Dec 9, 2025 | 32.31 | 32.31 | 30.15 | 30.40 | 30.40 | -5.91% | 738 |
| Dec 8, 2025 | 33.40 | 34.00 | 32.31 | 32.31 | 32.31 | 0.50% | 432 |
| Dec 5, 2025 | 32.50 | 33.80 | 31.00 | 32.15 | 32.15 | 0.09% | 1,248 |
| Dec 4, 2025 | 32.42 | 32.42 | 30.30 | 32.12 | 32.12 | -0.43% | 912 |
| Dec 3, 2025 | 31.30 | 32.95 | 31.30 | 32.26 | 32.26 | -3.47% | 1,612 |
| Dec 2, 2025 | 33.00 | 33.75 | 31.50 | 33.42 | 33.42 | -3.24% | 259 |
| Dec 1, 2025 | 33.50 | 34.54 | 33.50 | 34.54 | 34.54 | 2.83% | 70 |
| Nov 28, 2025 | 31.75 | 33.70 | 31.75 | 33.59 | 33.59 | 7.28% | 1,904 |
| Nov 27, 2025 | 30.15 | 33.00 | 30.15 | 31.31 | 31.31 | -7.78% | 3,628 |
| Nov 26, 2025 | 32.05 | 34.00 | 32.05 | 33.95 | 33.95 | 2.72% | 21 |
| Nov 25, 2025 | 33.05 | 33.05 | 31.60 | 33.05 | 33.05 | - | 82 |
| Nov 24, 2025 | 33.50 | 33.50 | 33.00 | 33.05 | 33.05 | -2.74% | 436 |
| Nov 21, 2025 | 33.99 | 33.99 | 33.98 | 33.98 | 33.98 | -1.36% | 2 |
| Nov 19, 2025 | 33.00 | 34.80 | 33.00 | 34.45 | 34.45 | 2.10% | 153 |
| Nov 18, 2025 | 34.00 | 34.00 | 33.45 | 33.74 | 33.74 | 1.53% | 511 |
| Nov 17, 2025 | 34.94 | 34.94 | 32.55 | 33.23 | 33.23 | -4.89% | 2,162 |
| Nov 14, 2025 | 34.95 | 34.95 | 34.80 | 34.94 | 34.94 | 4.11% | 121 |
| Nov 13, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -0.47% | 130 |
| Nov 12, 2025 | 33.75 | 33.98 | 33.00 | 33.72 | 33.72 | 0.57% | 1,107 |
| Nov 11, 2025 | 33.95 | 33.95 | 32.50 | 33.53 | 33.53 | -1.06% | 3,887 |
| Nov 10, 2025 | 32.61 | 34.90 | 32.61 | 33.89 | 33.89 | 3.93% | 238 |
| Nov 7, 2025 | 34.80 | 34.80 | 31.10 | 32.61 | 32.61 | -6.72% | 2,147 |
| Nov 6, 2025 | 34.20 | 34.96 | 33.55 | 34.96 | 34.96 | 2.73% | 651 |
| Nov 4, 2025 | 35.30 | 35.45 | 34.00 | 34.03 | 34.03 | -3.87% | 1,851 |
| Nov 3, 2025 | 35.17 | 35.80 | 35.05 | 35.40 | 35.40 | 1.14% | 271 |
| Oct 31, 2025 | 33.10 | 35.89 | 33.10 | 35.00 | 35.00 | 2.70% | 849 |
| Oct 30, 2025 | 35.80 | 35.80 | 34.05 | 34.08 | 34.08 | -4.64% | 1,447 |
| Oct 29, 2025 | 34.90 | 36.50 | 34.90 | 35.74 | 35.74 | 2.41% | 1,612 |
| Oct 28, 2025 | 34.80 | 35.10 | 34.25 | 34.90 | 34.90 | -3.03% | 796 |
| Oct 27, 2025 | 33.50 | 36.30 | 33.50 | 35.99 | 35.99 | 2.65% | 39 |
| Oct 24, 2025 | 33.50 | 36.50 | 33.50 | 35.06 | 35.06 | -0.40% | 746 |
| Oct 23, 2025 | 35.60 | 35.60 | 35.00 | 35.20 | 35.20 | -1.04% | 303 |
| Oct 21, 2025 | 35.80 | 35.80 | 35.55 | 35.57 | 35.57 | 2.24% | 54 |
| Oct 20, 2025 | 35.90 | 35.90 | 31.00 | 34.79 | 34.79 | -0.57% | 3,505 |
| Oct 17, 2025 | 34.40 | 37.20 | 34.30 | 34.99 | 34.99 | 2.31% | 775 |
| Oct 16, 2025 | 35.35 | 35.35 | 34.05 | 34.20 | 34.20 | -3.42% | 494 |
| Oct 15, 2025 | 34.68 | 35.45 | 34.00 | 35.41 | 35.41 | 0.06% | 600 |
| Oct 14, 2025 | 35.20 | 35.49 | 35.20 | 35.39 | 35.39 | 0.11% | 48 |
| Oct 13, 2025 | 35.66 | 35.66 | 35.35 | 35.35 | 35.35 | -0.39% | 294 |
| Oct 10, 2025 | 34.35 | 35.69 | 34.10 | 35.49 | 35.49 | 1.40% | 1,165 |