Linc Ltd. - LINC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	110	107.76	107.76	110	106.51	13,849
February 19, 2026	111.3	108.06	108.06	111.3	107.03	9,039
February 18, 2026	112	109.77	109.77	112	108.34	6,744
February 17, 2026	107.6	110.47	110.47	112.27	107.6	9,809
February 16, 2026	109.95	110.36	110.36	112	106	24,747
February 13, 2026	113.4	108.27	108.27	113.4	107.9	23,131
February 12, 2026	116	111.75	111.75	116.23	111.02	25,222
February 11, 2026	118	118.6	118.6	119.49	114.23	23,978
February 10, 2026	114.23	116.76	116.76	117.43	114.19	17,906
February 09, 2026	115.1	114.23	114.23	116.86	111.61	32,599
February 06, 2026	118.69	113.39	113.39	118.69	113.06	14,757
February 05, 2026	112.5	117.44	117.44	118.7	110.98	67,231
February 04, 2026	111.34	112.65	112.65	114	109.11	21,399
February 03, 2026	106.7	110.33	110.33	111.9	105.55	16,925
February 02, 2026	106.75	105.16	105.16	108.58	103.82	13,832
February 01, 2026	109.01	108.46	108.46	111.17	107	7,075
January 30, 2026	106.2	111.2	111.2	112	106.2	28,957
January 29, 2026	106.4	107.83	107.83	108	104.43	35,604
January 28, 2026	104	107.99	107.99	109.9	104	16,252
January 27, 2026	102.31	105.41	105.41	106.59	102.31	14,498
January 23, 2026	107.31	104.57	104.57	111.01	104	46,816
January 22, 2026	107.75	107.31	107.31	111.78	107	32,650
January 21, 2026	107.1	106.08	106.08	112.1	105.1	30,219
January 20, 2026	109.3	109.47	109.47	114.75	107	39,356
January 19, 2026	110.05	110.32	110.32	116	108.5	50,326
January 16, 2026	111.05	110.82	110.82	115.87	108	35,420
January 14, 2026	112.6	112.5	112.5	116.24	111.51	22,256
January 13, 2026	111.25	112.55	112.55	116.5	111.25	30,894
January 12, 2026	112	112.23	112.23	117.9	111	56,911
January 09, 2026	113.1	113.45	113.45	121.9	111.69	92,594
January 08, 2026	119.2	114.8	114.8	124	113.5	41,690
January 07, 2026	121.5	120.47	120.47	124.5	119	37,828
January 06, 2026	120.3	121.54	121.54	124.65	120	55,876
January 05, 2026	117	122.12	122.12	123.5	115.99	66,562
January 02, 2026	106.5	117.33	117.33	119.39	105.21	145,926
January 01, 2026	110.4	106.95	106.95	110.4	106.5	19,675
December 31, 2025	110.42	108.57	108.57	110.51	107.62	23,342
December 30, 2025	111.06	109.88	109.88	111.06	109	12,535
December 29, 2025	110	110.91	110.91	112.85	109.62	9,510
December 26, 2025	113.5	111.74	111.74	113.94	110.53	15,717
December 24, 2025	115.13	114.43	114.43	115.2	113.5	4,048
December 23, 2025	113.05	114.56	114.56	115.69	112.42	11,167
December 22, 2025	113.8	111.59	111.59	113.8	111	17,168
December 19, 2025	110.06	111.94	111.94	113.99	110.06	32,303
December 18, 2025	113.24	110.06	110.06	113.63	109.41	25,365
December 17, 2025	113.8	112	112	113.8	111.17	7,559
December 16, 2025	113.4	112.05	112.05	113.4	110.1	11,736
December 15, 2025	113.99	111.51	111.51	113.99	110.75	19,711
December 12, 2025	117	112.06	112.06	117	107.93	64,910
December 11, 2025	113.3	115.04	115.04	117	113.3	12,754
December 10, 2025	116.3	115.17	115.17	116.3	114.23	8,084
December 09, 2025	116	113.99	113.99	117.99	110.15	23,932
December 08, 2025	118.73	116.27	116.27	118.73	115	36,494
December 05, 2025	117.68	118.73	118.73	120.2	117.67	18,281
December 04, 2025	114.32	117.68	117.68	118.39	114.32	20,716
December 03, 2025	117	114.32	114.32	118.56	112.1	45,395
December 02, 2025	121.89	117.34	117.34	121.89	113	38,346
December 01, 2025	123.97	121.89	121.89	124.78	121.2	4,210
November 28, 2025	120.08	123.36	123.36	124.31	119.56	35,011
November 27, 2025	118.38	119.1	119.1	120.1	118.1	10,092

Linc Ltd. (LINC.NS) NSE