Linde India Limited (NSE:LINDEINDIA)
India
· Delayed Price · Currency is INR 7,228.50
-13.50 (-0.19%)
Apr 28, 2026, 3:30 PM IST
Linde India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7,260.00 | 7,310.00 | 7,203.50 | 7,242.00 | 7,242.00 | 0.35% | 20,847 |
| Apr 24, 2026 | 7,263.50 | 7,443.00 | 7,180.50 | 7,216.50 | 7,216.50 | -0.22% | 60,756 |
| Apr 23, 2026 | 7,264.50 | 7,399.00 | 7,205.00 | 7,232.50 | 7,232.50 | -0.54% | 42,616 |
| Apr 22, 2026 | 7,100.00 | 7,299.00 | 7,021.00 | 7,272.00 | 7,272.00 | 2.87% | 62,766 |
| Apr 21, 2026 | 7,077.00 | 7,129.00 | 7,040.50 | 7,069.00 | 7,069.00 | 0.06% | 32,612 |
| Apr 20, 2026 | 7,240.00 | 7,318.50 | 7,009.00 | 7,065.00 | 7,065.00 | -2.41% | 41,965 |
| Apr 17, 2026 | 7,251.00 | 7,295.00 | 7,209.00 | 7,239.50 | 7,239.50 | 0.25% | 24,912 |
| Apr 16, 2026 | 7,368.50 | 7,464.00 | 7,200.00 | 7,221.50 | 7,221.50 | -1.10% | 44,256 |
| Apr 15, 2026 | 7,300.00 | 7,368.50 | 7,250.00 | 7,301.50 | 7,301.50 | 0.85% | 56,279 |
| Apr 13, 2026 | 7,140.00 | 7,300.00 | 6,944.50 | 7,240.00 | 7,240.00 | 0.70% | 51,195 |
| Apr 10, 2026 | 7,220.00 | 7,370.00 | 7,165.00 | 7,190.00 | 7,190.00 | 0.09% | 45,500 |
| Apr 9, 2026 | 7,193.00 | 7,254.50 | 7,143.00 | 7,183.50 | 7,183.50 | 0.13% | 26,186 |
| Apr 8, 2026 | 7,250.00 | 7,296.50 | 7,104.50 | 7,174.00 | 7,174.00 | 1.10% | 69,625 |
| Apr 7, 2026 | 7,150.00 | 7,205.00 | 7,057.50 | 7,096.00 | 7,096.00 | -0.52% | 22,546 |
| Apr 6, 2026 | 7,316.00 | 7,380.00 | 7,110.00 | 7,133.00 | 7,133.00 | -2.24% | 54,886 |
| Apr 2, 2026 | 6,900.00 | 7,322.00 | 6,772.50 | 7,296.50 | 7,296.50 | 4.21% | 78,863 |
| Apr 1, 2026 | 7,089.00 | 7,182.00 | 6,857.00 | 7,002.00 | 7,002.00 | 2.31% | 56,032 |
| Mar 30, 2026 | 6,950.00 | 7,148.00 | 6,720.00 | 6,844.00 | 6,844.00 | -3.85% | 88,919 |
| Mar 27, 2026 | 7,310.00 | 7,344.00 | 7,100.00 | 7,118.00 | 7,118.00 | -3.24% | 80,419 |
| Mar 25, 2026 | 7,350.00 | 7,514.00 | 7,282.00 | 7,356.50 | 7,356.50 | -0.50% | 95,494 |
| Mar 24, 2026 | 6,900.00 | 7,515.00 | 6,854.50 | 7,393.50 | 7,393.50 | 9.29% | 247,642 |
| Mar 23, 2026 | 7,015.00 | 7,025.00 | 6,558.00 | 6,765.00 | 6,765.00 | -3.56% | 71,879 |
| Mar 20, 2026 | 7,188.00 | 7,197.50 | 6,980.00 | 7,014.50 | 7,014.50 | 0.04% | 35,247 |
| Mar 19, 2026 | 7,090.00 | 7,216.00 | 6,980.00 | 7,011.50 | 7,011.50 | -2.91% | 41,870 |
| Mar 18, 2026 | 7,348.00 | 7,400.00 | 7,200.50 | 7,221.50 | 7,221.50 | -1.44% | 51,562 |
| Mar 17, 2026 | 7,230.00 | 7,393.50 | 7,122.50 | 7,327.00 | 7,327.00 | 2.15% | 94,458 |
| Mar 16, 2026 | 6,850.00 | 7,242.50 | 6,840.00 | 7,172.50 | 7,172.50 | 3.28% | 89,401 |
| Mar 13, 2026 | 7,200.00 | 7,248.00 | 6,925.00 | 6,944.50 | 6,944.50 | -3.41% | 70,527 |
| Mar 12, 2026 | 6,740.50 | 7,224.50 | 6,630.00 | 7,189.50 | 7,189.50 | 6.10% | 164,617 |
| Mar 11, 2026 | 6,675.00 | 6,820.00 | 6,640.00 | 6,776.00 | 6,776.00 | 1.99% | 38,670 |
| Mar 10, 2026 | 6,650.00 | 6,705.00 | 6,606.00 | 6,643.50 | 6,643.50 | 1.09% | 26,981 |
| Mar 9, 2026 | 6,719.50 | 6,719.50 | 6,550.50 | 6,572.00 | 6,572.00 | -3.13% | 30,487 |
| Mar 6, 2026 | 6,790.00 | 6,960.00 | 6,676.50 | 6,784.50 | 6,784.50 | 0.26% | 57,148 |
| Mar 5, 2026 | 6,696.50 | 6,826.50 | 6,638.00 | 6,767.00 | 6,767.00 | 1.58% | 24,702 |
| Mar 4, 2026 | 6,600.00 | 6,699.00 | 6,523.50 | 6,661.50 | 6,661.50 | -0.05% | 33,473 |
| Mar 2, 2026 | 6,510.00 | 6,861.50 | 6,510.00 | 6,664.50 | 6,664.50 | -0.97% | 54,901 |
| Feb 27, 2026 | 6,910.00 | 6,910.50 | 6,710.50 | 6,730.00 | 6,730.00 | -2.40% | 22,937 |
| Feb 26, 2026 | 6,719.50 | 6,967.00 | 6,714.00 | 6,895.50 | 6,895.50 | 2.76% | 75,386 |
| Feb 25, 2026 | 6,680.00 | 6,850.00 | 6,636.00 | 6,710.50 | 6,710.50 | 1.12% | 40,053 |
| Feb 24, 2026 | 6,727.00 | 6,734.50 | 6,556.00 | 6,636.50 | 6,636.50 | -1.53% | 24,382 |
| Feb 23, 2026 | 6,840.00 | 6,880.00 | 6,698.00 | 6,739.50 | 6,739.50 | -0.80% | 27,587 |
| Feb 20, 2026 | 6,798.50 | 6,965.50 | 6,725.50 | 6,794.00 | 6,794.00 | 0.07% | 67,117 |
| Feb 19, 2026 | 6,816.00 | 6,980.00 | 6,765.00 | 6,789.50 | 6,789.50 | -0.15% | 55,806 |
| Feb 18, 2026 | 6,861.00 | 6,880.00 | 6,782.50 | 6,799.50 | 6,799.50 | -0.28% | 44,596 |
| Feb 17, 2026 | 6,700.00 | 6,945.00 | 6,655.50 | 6,818.50 | 6,818.50 | 0.75% | 72,226 |
| Feb 16, 2026 | 6,900.00 | 6,935.50 | 6,740.00 | 6,768.00 | 6,768.00 | -1.91% | 67,539 |
| Feb 13, 2026 | 6,419.00 | 6,967.00 | 6,394.00 | 6,900.00 | 6,900.00 | 7.13% | 404,286 |
| Feb 12, 2026 | 6,500.00 | 6,516.50 | 6,338.00 | 6,440.50 | 6,440.50 | -0.72% | 41,787 |
| Feb 11, 2026 | 6,596.00 | 6,596.00 | 6,455.50 | 6,487.50 | 6,487.50 | -0.70% | 47,265 |
| Feb 10, 2026 | 6,575.00 | 6,907.00 | 6,385.00 | 6,533.00 | 6,533.00 | 3.82% | 688,417 |
| Feb 9, 2026 | 6,094.00 | 6,325.00 | 6,094.00 | 6,292.50 | 6,292.50 | 3.79% | 59,564 |
| Feb 6, 2026 | 5,950.00 | 6,145.00 | 5,928.00 | 6,063.00 | 6,063.00 | 1.58% | 65,196 |
| Feb 5, 2026 | 5,969.00 | 6,007.00 | 5,906.00 | 5,968.50 | 5,968.50 | -0.07% | 18,969 |
| Feb 4, 2026 | 5,990.00 | 6,010.50 | 5,925.00 | 5,972.50 | 5,972.50 | -0.52% | 20,115 |
| Feb 3, 2026 | 5,959.50 | 6,022.50 | 5,950.00 | 6,003.50 | 6,003.50 | 1.23% | 16,166 |
| Feb 2, 2026 | 5,926.00 | 5,950.00 | 5,821.00 | 5,930.50 | 5,930.50 | 0.08% | 21,193 |
| Feb 1, 2026 | 5,982.00 | 6,013.00 | 5,900.00 | 5,926.00 | 5,926.00 | -1.35% | 5,463 |
| Jan 30, 2026 | 5,850.00 | 6,048.00 | 5,835.00 | 6,007.00 | 6,007.00 | 2.75% | 17,611 |
| Jan 29, 2026 | 5,966.00 | 5,966.00 | 5,826.00 | 5,846.50 | 5,846.50 | -1.40% | 13,562 |
| Jan 28, 2026 | 5,876.50 | 5,980.00 | 5,842.50 | 5,929.50 | 5,929.50 | 1.47% | 11,792 |
| Jan 27, 2026 | 5,902.00 | 5,924.00 | 5,746.00 | 5,843.50 | 5,843.50 | -0.34% | 18,780 |
| Jan 23, 2026 | 5,981.50 | 5,981.50 | 5,836.50 | 5,863.50 | 5,863.50 | -1.97% | 14,670 |
| Jan 22, 2026 | 5,937.00 | 6,003.50 | 5,868.50 | 5,981.50 | 5,981.50 | 1.41% | 14,246 |
| Jan 21, 2026 | 5,929.00 | 5,989.00 | 5,825.00 | 5,898.50 | 5,898.50 | -1.01% | 24,641 |
| Jan 20, 2026 | 6,172.00 | 6,172.00 | 5,950.00 | 5,958.50 | 5,958.50 | -2.62% | 25,839 |
| Jan 19, 2026 | 6,090.00 | 6,135.00 | 6,002.50 | 6,119.00 | 6,119.00 | 0.30% | 19,456 |
| Jan 16, 2026 | 6,100.00 | 6,120.00 | 6,017.00 | 6,101.00 | 6,101.00 | 0.35% | 18,938 |
| Jan 14, 2026 | 6,081.00 | 6,099.50 | 6,011.50 | 6,080.00 | 6,080.00 | -0.05% | 11,067 |
| Jan 13, 2026 | 6,105.50 | 6,237.50 | 6,061.00 | 6,083.00 | 6,083.00 | -0.36% | 29,655 |
| Jan 12, 2026 | 5,978.50 | 6,309.50 | 5,890.50 | 6,105.00 | 6,105.00 | 3.34% | 309,281 |
| Jan 9, 2026 | 5,878.00 | 6,027.00 | 5,835.50 | 5,907.50 | 5,907.50 | 0.50% | 21,219 |
| Jan 8, 2026 | 5,967.50 | 5,967.50 | 5,855.50 | 5,878.00 | 5,878.00 | -1.51% | 17,936 |
| Jan 7, 2026 | 5,958.00 | 6,000.00 | 5,930.00 | 5,968.00 | 5,968.00 | 0.29% | 19,669 |
| Jan 6, 2026 | 5,949.00 | 5,980.00 | 5,880.00 | 5,951.00 | 5,951.00 | 0.40% | 13,389 |
| Jan 5, 2026 | 5,955.50 | 6,010.00 | 5,894.00 | 5,927.50 | 5,927.50 | -0.47% | 12,963 |
| Jan 2, 2026 | 5,994.00 | 5,994.00 | 5,901.50 | 5,955.50 | 5,955.50 | 0.80% | 16,263 |
| Jan 1, 2026 | 5,935.00 | 5,961.00 | 5,887.00 | 5,908.00 | 5,908.00 | -0.80% | 7,219 |
| Dec 31, 2025 | 5,915.00 | 5,970.00 | 5,893.00 | 5,955.50 | 5,955.50 | 0.86% | 17,026 |
| Dec 30, 2025 | 5,948.50 | 5,979.00 | 5,880.00 | 5,905.00 | 5,905.00 | -0.73% | 27,646 |
| Dec 29, 2025 | 5,914.00 | 5,992.00 | 5,892.00 | 5,948.50 | 5,948.50 | -0.13% | 21,842 |
| Dec 26, 2025 | 5,832.00 | 6,000.00 | 5,803.50 | 5,956.00 | 5,956.00 | 2.11% | 44,590 |
| Dec 24, 2025 | 5,947.00 | 5,947.00 | 5,818.50 | 5,833.00 | 5,833.00 | -0.85% | 13,422 |
| Dec 23, 2025 | 5,920.00 | 5,953.00 | 5,866.50 | 5,883.00 | 5,883.00 | -0.52% | 13,206 |
| Dec 22, 2025 | 5,933.00 | 5,953.00 | 5,886.50 | 5,914.00 | 5,914.00 | 0.31% | 9,674 |
| Dec 19, 2025 | 5,930.00 | 5,982.00 | 5,870.00 | 5,896.00 | 5,896.00 | -0.75% | 28,926 |
| Dec 18, 2025 | 5,989.50 | 6,010.00 | 5,890.50 | 5,940.50 | 5,940.50 | -1.05% | 12,704 |
| Dec 17, 2025 | 6,054.00 | 6,065.00 | 5,930.00 | 6,003.50 | 6,003.50 | -0.67% | 20,573 |
| Dec 16, 2025 | 6,136.00 | 6,136.00 | 6,027.50 | 6,044.00 | 6,044.00 | -1.52% | 13,108 |
| Dec 15, 2025 | 6,033.50 | 6,190.00 | 5,965.00 | 6,137.50 | 6,137.50 | 2.15% | 47,979 |
| Dec 12, 2025 | 5,965.00 | 6,052.50 | 5,952.00 | 6,008.50 | 6,008.50 | 0.62% | 23,652 |
| Dec 11, 2025 | 5,940.00 | 5,994.00 | 5,870.00 | 5,971.50 | 5,971.50 | 1.82% | 35,328 |
| Dec 10, 2025 | 5,923.00 | 6,017.00 | 5,840.00 | 5,865.00 | 5,865.00 | -0.98% | 19,949 |
| Dec 9, 2025 | 5,849.00 | 5,944.50 | 5,765.00 | 5,923.00 | 5,923.00 | 1.18% | 20,289 |
| Dec 8, 2025 | 5,947.00 | 6,219.00 | 5,820.00 | 5,854.00 | 5,854.00 | -0.95% | 171,457 |
| Dec 5, 2025 | 5,787.00 | 6,034.00 | 5,775.00 | 5,910.00 | 5,910.00 | 1.90% | 116,174 |
| Dec 4, 2025 | 5,741.00 | 5,855.50 | 5,741.00 | 5,800.00 | 5,800.00 | 0.50% | 18,552 |
| Dec 3, 2025 | 5,828.00 | 5,828.00 | 5,732.00 | 5,771.00 | 5,771.00 | -0.38% | 13,990 |
| Dec 2, 2025 | 5,880.00 | 5,905.00 | 5,747.00 | 5,793.00 | 5,793.00 | -1.55% | 28,529 |
| Dec 1, 2025 | 6,023.00 | 6,023.00 | 5,865.00 | 5,884.50 | 5,884.50 | -1.37% | 19,886 |
| Nov 28, 2025 | 6,024.00 | 6,063.50 | 5,927.00 | 5,966.00 | 5,966.00 | -0.94% | 32,279 |