Link Pharma Chem Limited (BOM:524748)
India
· Delayed Price · Currency is INR 28.93
-0.21 (-0.72%)
At close: Apr 28, 2026
Link Pharma Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.00 | 30.59 | 27.69 | 28.93 | 28.93 | -0.72% | 1,139 |
| Apr 27, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 2.00% | 1 |
| Apr 24, 2026 | 30.00 | 30.00 | 27.50 | 28.57 | 28.57 | -6.30% | 1,987 |
| Apr 23, 2026 | 29.00 | 30.85 | 29.00 | 30.49 | 30.49 | 5.14% | 162 |
| Apr 22, 2026 | 30.40 | 30.40 | 27.40 | 29.00 | 29.00 | -2.68% | 361 |
| Apr 21, 2026 | 28.61 | 29.80 | 28.00 | 29.80 | 29.80 | 4.67% | 203 |
| Apr 20, 2026 | 29.40 | 31.90 | 28.05 | 28.47 | 28.47 | -3.46% | 237 |
| Apr 17, 2026 | 29.50 | 29.50 | 29.00 | 29.49 | 29.49 | 5.32% | 389 |
| Apr 16, 2026 | 29.00 | 30.98 | 27.05 | 28.00 | 28.00 | -4.96% | 925 |
| Apr 15, 2026 | 23.50 | 29.90 | 23.50 | 29.46 | 29.46 | 3.22% | 138 |
| Apr 13, 2026 | 28.50 | 28.59 | 28.49 | 28.54 | 28.54 | -0.49% | 4 |
| Apr 10, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | 10 |
| Apr 9, 2026 | 28.68 | 28.68 | 28.00 | 28.68 | 28.68 | -0.21% | 111 |
| Apr 8, 2026 | 27.90 | 31.00 | 27.90 | 28.74 | 28.74 | 8.29% | 1,144 |
| Apr 7, 2026 | 26.60 | 26.65 | 25.09 | 26.54 | 26.54 | -0.60% | 1,483 |
| Apr 6, 2026 | 24.07 | 26.79 | 23.85 | 26.70 | 26.70 | 11.25% | 112 |
| Apr 2, 2026 | 24.85 | 24.93 | 24.00 | 24.00 | 24.00 | -4.00% | 107 |
| Apr 1, 2026 | 24.89 | 25.00 | 24.89 | 25.00 | 25.00 | 10.33% | 550 |
| Mar 30, 2026 | 24.80 | 25.00 | 22.64 | 22.66 | 22.66 | 0.09% | 3,799 |
| Mar 27, 2026 | 25.00 | 25.00 | 22.50 | 22.64 | 22.64 | -6.17% | 3,760 |
| Mar 25, 2026 | 24.95 | 26.60 | 24.05 | 24.13 | 24.13 | -3.29% | 1,897 |
| Mar 24, 2026 | 24.55 | 25.00 | 22.55 | 24.95 | 24.95 | 1.01% | 236 |
| Mar 23, 2026 | 23.85 | 25.80 | 23.85 | 24.70 | 24.70 | -0.64% | 111 |
| Mar 20, 2026 | 23.01 | 24.90 | 23.00 | 24.86 | 24.86 | 5.79% | 2,489 |
| Mar 19, 2026 | 23.85 | 24.00 | 22.06 | 23.50 | 23.50 | -4.04% | 382 |
| Mar 18, 2026 | 22.92 | 24.70 | 22.06 | 24.49 | 24.49 | 12.03% | 3,394 |
| Mar 17, 2026 | 24.99 | 24.99 | 21.00 | 21.86 | 21.86 | -6.58% | 6,823 |
| Mar 16, 2026 | 25.05 | 25.50 | 22.31 | 23.40 | 23.40 | -6.66% | 6,852 |
| Mar 13, 2026 | 27.00 | 27.00 | 25.00 | 25.07 | 25.07 | -2.07% | 44,330 |
| Mar 12, 2026 | 25.05 | 27.50 | 25.05 | 25.60 | 25.60 | -8.21% | 4,732 |
| Mar 11, 2026 | 27.99 | 27.99 | 25.50 | 27.89 | 27.89 | -0.39% | 777 |
| Mar 10, 2026 | 27.80 | 28.48 | 26.10 | 28.00 | 28.00 | 0.76% | 107 |
| 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 |