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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	122.75	125.98	125.98	127	122.71	43,177
October 01, 2025	122.58	124.48	124.48	125.3	121.2	66,220
September 30, 2025	123.8	122.58	122.58	123.8	121.8	46,851
September 29, 2025	119.02	122.78	122.78	124.48	119.02	56,755
September 26, 2025	120.38	119.47	119.47	124	117	60,036
September 25, 2025	131	120.44	120.44	131	119.98	63,067
September 24, 2025	128	126.3	126.3	129.3	125.95	15,696
September 23, 2025	131.69	128.35	128.35	131.69	127	7,548
September 22, 2025	129.55	129.1	129.1	131.9	126.55	15,792
September 19, 2025	130.7	129.46	129.46	130.7	128.2	30,809
September 18, 2025	129.55	128.52	128.52	132.5	126.5	6,183
September 17, 2025	130.01	129.55	129.55	131.8	125.61	32,635
September 16, 2025	134.9	129.93	129.93	134.9	127.25	45,820
September 15, 2025	128.62	130	130	131	127	32,570
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

Linc Limited (LINC.NS) NSE