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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	128	128.62	128.62	131.49	128	14,217
September 11, 2025	128.36	127.49	127.49	131.99	125.1	6,366
September 10, 2025	130.01	128.36	128.36	132.8	126.51	8,710
September 09, 2025	135.31	130.15	130.15	138.02	129.11	28,789
September 08, 2025	139.6	135.31	135.31	139.6	132.11	7,298
September 05, 2025	139.5	136.86	136.86	139.5	133	58,442
September 04, 2025	134	133.99	133.99	134.5	129	77,446
September 03, 2025	123.2	128.1	128.1	129.7	123.2	17,506
September 02, 2025	120.71	124.87	124.87	129.9	120.71	9,333
September 01, 2025	136.2	125.98	125.98	136.2	125.25	53,343
August 29, 2025	128.5	130	130	132.89	128.5	6,544
August 28, 2025	128.7	130.07	130.07	134.3	128.7	4,037
August 26, 2025	135.26	132.15	132.15	135.26	132.1	16,296
August 25, 2025	137	135.26	135.26	137	130	21,010
August 22, 2025	131.82	133.62	133.62	136	128.6	31,118
August 21, 2025	129.99	131.82	131.82	133.9	126	30,493
August 20, 2025	128	129.19	129.19	129.9	122	40,118
August 19, 2025	117.99	123.79	123.79	123.88	117	23,330
August 18, 2025	126.7	117.99	117.99	126.7	117.96	65,334
August 14, 2025	126	124.17	124.17	126.9	121.2	15,944
August 13, 2025	127.5	125.24	125.24	127.5	122.1	8,033
August 12, 2025	130	126.8	126.8	130	124.1	6,710
August 11, 2025	129.8	126.38	126.38	129.8	123.1	10,709
August 08, 2025	128	127.9	127.9	128.94	126.15	6,926
August 07, 2025	129.5	128.97	128.97	133	125.82	16,624
August 06, 2025	136.5	132.45	132.45	136.5	131.25	13,454
August 05, 2025	142.65	136.38	136.38	142.65	134.05	3,707
August 04, 2025	135	136.77	136.77	137	133	9,882
August 01, 2025	137	134.21	134.21	137.99	133.1	3,234
July 31, 2025	136	133.44	133.44	138.25	132.55	26,916
July 30, 2025	138.44	137.93	137.93	140.85	136	6,148
July 29, 2025	143.5	136.63	136.63	143.5	136	6,993
July 28, 2025	136.75	137.74	137.74	141.8	136.75	7,533
July 25, 2025	139.41	136.75	136.75	142	135	18,701
July 24, 2025	142.17	139.41	139.41	143.5	138.15	11,375
July 23, 2025	142.1	142.17	142.17	144	139.25	5,650
July 22, 2025	143.09	141.72	141.72	146.9	140.25	11,519
July 21, 2025	147.25	143.09	143.09	148.99	142	18,501
July 18, 2025	148.39	147.25	147.25	149.2	144.1	16,234
July 17, 2025	143	148.39	148.39	149.2	142.25	16,137
July 16, 2025	141.64	145.05	145.05	147.79	141.64	11,188
July 15, 2025	144	144.53	144.53	148.38	140	18,814
July 14, 2025	144.98	144.78	144.78	145.49	142.25	6,588
July 11, 2025	141.4	145.57	145.57	148.45	140	12,291
July 10, 2025	147.61	145.87	145.87	149.7	145.21	7,821
July 09, 2025	150	147.61	147.61	150	145.3	10,959
July 08, 2025	149.9	149.2	149.2	150.64	145	12,240
July 07, 2025	150.78	147.68	147.68	150.78	145	10,887
July 04, 2025	151	150.78	150.78	151.99	146	23,392
July 03, 2025	147.3	150.09	150.09	154.4	147.3	18,051
July 02, 2025	154	154.99	154.99	158.99	150.54	140,294
July 01, 2025	156.4	153.76	153.76	157.9	152.6	114,320
June 30, 2025	145.61	155.1	155.1	157.1	145.18	324,790
June 27, 2025	145.05	145.95	145.95	147.99	145	36,273
June 26, 2025	146.5	145.7	145.7	147.09	144.83	31,214
June 25, 2025	145	145.72	145.72	147.74	143.12	83,759
June 24, 2025	140	144.67	144.67	146.68	137.8	183,944
June 23, 2025	138.27	139.25	139.25	140	135.59	50,266
June 20, 2025	128	138.27	138.27	140	128	209,632
June 19, 2025	135.8	126.16	126.16	135.8	124.5	61,814

Linc Limited (LINC.NS) NSE