Linc Ltd. (LINC.NS) NSE

98.87

+4.64(+4.92%)

Updated at April 02 03:29PM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	90	97.65	97.65	98.5	90	12,365
April 01, 2026	95	94.23	94.23	95.9	91.63	9,735
March 30, 2026	95.59	86.57	86.57	95.59	85.01	44,062
March 27, 2026	98	94.19	94.19	99.01	93.1	32,599
March 25, 2026	100.2	98.45	98.45	100.91	98	16,525
March 24, 2026	98.98	98.77	98.77	100.53	97.82	21,589
March 23, 2026	102.87	96.95	96.95	102.87	96	30,530
March 19, 2026	100.98	98.83	98.83	101	97.6	10,964
March 18, 2026	96.1	100.47	100.47	101.99	96.1	36,563
March 17, 2026	101.5	97.84	97.84	101.5	96	46,021
March 16, 2026	102.06	100.09	100.09	104.51	100	35,981
March 13, 2026	102.99	100.68	100.68	103.3	100.15	33,983
March 12, 2026	103.9	101.5	101.5	103.9	101	24,763
March 11, 2026	106.1	102.46	102.46	106.5	102.1	10,590
March 10, 2026	103.46	104.5	104.5	105	102.4	9,765
March 09, 2026	106.03	101.73	101.73	106.03	100.52	14,232
March 06, 2026	107.7	106.03	106.03	107.7	103.97	21,006
March 05, 2026	103	106.11	106.11	107	103	11,751
March 02, 2026	104	103.43	103.43	105.99	102.5	34,384
February 27, 2026	110	107.37	107.37	110	107	7,605
February 26, 2026	109.26	108.31	108.31	110.09	108	8,627
February 25, 2026	109.72	109.26	109.26	111.3	108.61	11,645
February 24, 2026	109.7	109.72	109.72	111	108.5	15,390
February 23, 2026	108.81	108.67	108.67	109.52	105.4	33,081
February 20, 2026	110	107.76	0	110	106.51	13,849
February 19, 2026	111.3	108.06	0	111.3	107.03	9,039
February 18, 2026	112	109.77	0	112	108.34	6,744
February 17, 2026	107.6	110.47	0	112.27	107.6	9,809
February 16, 2026	109.95	110.36	0	112	106	24,747
February 13, 2026	113.4	108.27	0	113.4	107.9	23,131
February 12, 2026	116	111.75	0	116.23	111.02	25,222
February 11, 2026	118	118.6	0	119.49	114.23	23,978
February 10, 2026	114.23	116.76	0	117.43	114.19	17,906
February 09, 2026	115.1	114.23	0	116.86	111.61	32,599
February 06, 2026	118.69	113.39	0	118.69	113.06	14,757
February 05, 2026	112.5	117.44	0	118.7	110.98	67,231
February 04, 2026	111.34	112.65	0	114	109.11	21,399
February 03, 2026	106.7	110.33	0	111.9	105.55	16,925
February 02, 2026	106.75	105.16	0	108.58	103.82	13,832
February 01, 2026	109.01	108.46	0	111.17	107	7,075
January 30, 2026	106.2	111.2	0	112	106.2	28,957
January 29, 2026	106.4	107.83	0	108	104.43	35,604
January 28, 2026	104	107.99	0	109.9	104	16,252
January 27, 2026	102.31	105.41	0	106.59	102.31	14,498
January 23, 2026	107.31	104.57	0	111.01	104	46,816
January 22, 2026	107.75	107.31	0	111.78	107	32,650
January 21, 2026	107.1	106.08	0	112.1	105.1	30,219
January 20, 2026	109.3	109.47	0	114.75	107	39,356
January 19, 2026	110.05	110.32	0	116	108.5	50,326
January 16, 2026	111.05	110.05	0	115.87	108	39,661
January 14, 2026	112.6	112.5	0	116.24	111.51	22,256
January 13, 2026	111.25	112.55	0	116.5	111.25	30,894
January 12, 2026	112	112.23	0	117.9	111	56,911
January 09, 2026	113.1	113.45	0	121.9	111.69	92,594
January 08, 2026	119.2	114.8	0	124	113.5	41,690
January 07, 2026	121.5	120.47	0	124.5	119	37,828
January 06, 2026	120.3	121.54	0	124.65	120	55,876
January 05, 2026	117	122.12	0	123.5	115.99	66,562
January 02, 2026	106.5	117.33	0	119.39	105.21	145,926
January 01, 2026	110.4	106.95	0	110.4	106.5	19,675