Linde India Limited - LINDEINDIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	6,207	6,153.5	6,153.5	6,230	6,128.5	62,666
October 16, 2025	6,210	6,191	6,191	6,280	6,179.5	16,807
October 15, 2025	6,180.5	6,177.5	6,177.5	6,239.5	6,150	13,815
October 14, 2025	6,180.5	6,181	6,181	6,242	6,143.5	7,561
October 13, 2025	6,180	6,177.5	6,177.5	6,206	6,158	9,114
October 10, 2025	6,192	6,198.5	6,198.5	6,240	6,170	13,049
October 09, 2025	6,136	6,180.5	6,180.5	6,230	6,112.5	13,540
October 08, 2025	6,140	6,116	6,116	6,188	6,084.5	10,965
October 07, 2025	6,155	6,144.5	6,144.5	6,196	6,119	10,516
October 06, 2025	6,240	6,145.5	6,145.5	6,265	6,102	25,249
October 03, 2025	6,222	6,226	6,226	6,299	6,201	11,313
October 01, 2025	6,245.5	6,266.5	6,266.5	6,342.5	6,213.5	44,639
September 30, 2025	6,227	6,245.5	6,245.5	6,265	6,200	9,608
September 29, 2025	6,370	6,201	6,201	6,370	6,176	15,751
September 26, 2025	6,378	6,317	6,317	6,408	6,275	12,256
September 25, 2025	6,385	6,378	6,378	6,410	6,355	12,111
September 24, 2025	6,473.5	6,371.5	6,371.5	6,520	6,346	21,797
September 23, 2025	6,373	6,480	6,480	6,519.5	6,360.5	27,984
September 22, 2025	6,315	6,379	6,379	6,464	6,315	14,698
September 19, 2025	6,450	6,314.5	6,314.5	6,457.5	6,275	30,609
September 18, 2025	6,500	6,446	6,446	6,500	6,410	17,455
September 17, 2025	6,534.5	6,443	6,443	6,600	6,433	38,858
September 16, 2025	6,559.5	6,510.5	6,510.5	6,559.5	6,490	11,597
September 15, 2025	6,439	6,529.5	6,529.5	6,560	6,409	17,601
September 12, 2025	6,425	6,439	6,439	6,510.5	6,410	8,793
September 11, 2025	6,478	6,443	6,443	6,565	6,404	12,099
September 10, 2025	6,500	6,465	6,465	6,500	6,446	21,570
September 09, 2025	6,550	6,463	6,463	6,568	6,438	16,935
September 08, 2025	6,463	6,494	6,494	6,501	6,380	12,185
September 05, 2025	6,468	6,425.5	6,425.5	6,511.5	6,355	15,655
September 04, 2025	6,507	6,456.5	6,456.5	6,513	6,403	12,137
September 03, 2025	6,410	6,438.5	6,438.5	6,450	6,369.5	9,147
September 02, 2025	6,387	6,380	6,380	6,430	6,334	10,290
September 01, 2025	6,379.5	6,368.5	6,368.5	6,427.5	6,335	13,745
August 29, 2025	6,397	6,378.5	6,378.5	6,446.5	6,306	12,671
August 28, 2025	6,401	6,374	6,374	6,425.5	6,339.5	8,944
August 26, 2025	6,265	6,418	6,418	6,589	6,211.5	120,576
August 25, 2025	6,321	6,295	6,295	6,368.5	6,211	16,824
August 22, 2025	6,359	6,311.5	6,311.5	6,360.5	6,295.5	7,242
August 21, 2025	6,400	6,348.5	6,348.5	6,423.5	6,325	8,207
August 20, 2025	6,450	6,366	6,366	6,450	6,349.5	10,616
August 19, 2025	6,397	6,417.5	6,417.5	6,524	6,341	16,311
August 18, 2025	6,245	6,392.5	6,392.5	6,527	6,212.5	32,335
August 14, 2025	6,195	6,212.5	6,212.5	6,256	6,194	6,718
August 13, 2025	6,215	6,226	6,226	6,291.5	6,199.5	10,292
August 12, 2025	6,180	6,214	6,214	6,342	6,180	12,485
August 11, 2025	6,303	6,219.5	6,219.5	6,321	6,105	44,773
August 08, 2025	6,499.5	6,375.5	6,375.5	6,499.5	6,350	20,534
August 07, 2025	6,459.5	6,533	6,533	6,575	6,355	15,955
August 06, 2025	6,590	6,464	6,452	6,637	6,411	12,817
August 05, 2025	6,645	6,539	6,526.86	6,645	6,524.5	14,174
August 04, 2025	6,645	6,597.5	6,585.25	6,645	6,534.5	9,671
August 01, 2025	6,617	6,575	6,575	6,618	6,530	13,710
July 31, 2025	6,511	6,573.5	6,573.5	6,645	6,511	12,778
July 30, 2025	6,615	6,617.5	6,617.5	6,649.5	6,575	8,405
July 29, 2025	6,501	6,565	6,565	6,590	6,434.5	13,658
July 28, 2025	6,411	6,501	6,501	6,619.5	6,402.5	21,976
July 25, 2025	6,655	6,464	6,464	6,655	6,445	20,554
July 24, 2025	6,645	6,605.5	6,605.5	6,824.5	6,595	26,666
July 23, 2025	6,610	6,582	6,582	6,639.5	6,542.5	16,383

Linde India Limited (LINDEINDIA.NS) NSE