Linde India Limited (NSE:LINDEINDIA)
India
· Delayed Price · Currency is INR 5,910.00
+110.00 (1.90%)
At close: Dec 5, 2025
Linde India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,787.00 | 6,034.00 | 5,775.00 | 5,910.00 | 5,910.00 | 1.90% | 116,174 |
| Dec 4, 2025 | 5,741.00 | 5,855.50 | 5,741.00 | 5,800.00 | 5,800.00 | 0.50% | 18,552 |
| Dec 3, 2025 | 5,828.00 | 5,828.00 | 5,732.00 | 5,771.00 | 5,771.00 | -0.38% | 13,990 |
| Dec 2, 2025 | 5,880.00 | 5,905.00 | 5,747.00 | 5,793.00 | 5,793.00 | -1.55% | 28,529 |
| Dec 1, 2025 | 6,023.00 | 6,023.00 | 5,865.00 | 5,884.50 | 5,884.50 | -1.37% | 19,886 |
| Nov 28, 2025 | 6,024.00 | 6,063.50 | 5,927.00 | 5,966.00 | 5,966.00 | -0.94% | 32,279 |
| Nov 27, 2025 | 5,966.00 | 6,035.00 | 5,925.00 | 6,022.50 | 6,022.50 | 1.94% | 36,102 |
| Nov 26, 2025 | 5,909.00 | 6,074.00 | 5,871.00 | 5,908.00 | 5,908.00 | 0.31% | 142,346 |
| Nov 25, 2025 | 5,900.00 | 5,944.00 | 5,865.00 | 5,890.00 | 5,890.00 | -0.08% | 20,980 |
| Nov 24, 2025 | 5,975.50 | 6,000.00 | 5,847.50 | 5,894.50 | 5,894.50 | -1.21% | 27,584 |
| Nov 21, 2025 | 6,120.00 | 6,123.00 | 5,924.00 | 5,966.50 | 5,966.50 | -2.60% | 41,575 |
| Nov 20, 2025 | 6,060.50 | 6,332.00 | 6,035.00 | 6,125.50 | 6,125.50 | 0.81% | 146,715 |
| Nov 19, 2025 | 5,707.00 | 6,122.50 | 5,678.00 | 6,076.50 | 6,076.50 | 6.69% | 234,547 |
| Nov 18, 2025 | 5,750.50 | 5,760.00 | 5,673.00 | 5,695.50 | 5,695.50 | -0.79% | 30,093 |
| Nov 17, 2025 | 5,743.00 | 5,800.00 | 5,715.00 | 5,741.00 | 5,741.00 | -0.03% | 21,650 |
| Nov 14, 2025 | 5,768.00 | 5,795.00 | 5,707.50 | 5,743.00 | 5,743.00 | -0.26% | 69,104 |
| Nov 13, 2025 | 5,821.00 | 5,850.00 | 5,740.50 | 5,758.00 | 5,758.00 | -0.74% | 27,689 |
| Nov 12, 2025 | 5,779.00 | 5,839.00 | 5,779.00 | 5,801.00 | 5,801.00 | 0.37% | 21,319 |
| Nov 11, 2025 | 5,880.00 | 5,890.00 | 5,751.00 | 5,779.50 | 5,779.50 | -1.02% | 26,995 |
| Nov 10, 2025 | 5,910.00 | 5,950.00 | 5,821.50 | 5,839.00 | 5,839.00 | -0.67% | 23,690 |
| Nov 7, 2025 | 6,105.00 | 6,105.00 | 5,844.00 | 5,878.50 | 5,878.50 | 0.61% | 161,877 |
| Nov 6, 2025 | 6,020.00 | 6,020.00 | 5,808.50 | 5,843.00 | 5,843.00 | -2.40% | 17,094 |
| Nov 4, 2025 | 6,023.00 | 6,023.00 | 5,972.50 | 5,986.50 | 5,986.50 | -0.61% | 13,728 |
| Nov 3, 2025 | 6,029.00 | 6,041.00 | 5,985.00 | 6,023.00 | 6,023.00 | 0.16% | 14,224 |
| Oct 31, 2025 | 6,075.00 | 6,094.50 | 6,000.00 | 6,013.50 | 6,013.50 | -0.76% | 9,493 |
| Oct 30, 2025 | 6,048.00 | 6,080.00 | 6,048.00 | 6,059.50 | 6,059.50 | -0.11% | 7,349 |
| Oct 29, 2025 | 6,070.00 | 6,100.00 | 6,059.00 | 6,066.00 | 6,066.00 | 0.02% | 7,637 |
| Oct 28, 2025 | 6,089.50 | 6,129.00 | 6,055.50 | 6,065.00 | 6,065.00 | -0.33% | 11,731 |
| Oct 27, 2025 | 6,123.00 | 6,131.00 | 6,048.00 | 6,085.00 | 6,085.00 | -0.38% | 13,199 |
| Oct 24, 2025 | 6,130.00 | 6,141.00 | 6,066.00 | 6,108.00 | 6,108.00 | 0.01% | 15,032 |
| Oct 23, 2025 | 6,150.50 | 6,180.00 | 6,091.50 | 6,107.50 | 6,107.50 | -0.50% | 11,806 |
| Oct 21, 2025 | 6,101.50 | 6,151.00 | 6,101.50 | 6,138.00 | 6,138.00 | 0.73% | 1,811 |
| Oct 20, 2025 | 6,131.00 | 6,161.00 | 6,081.00 | 6,093.50 | 6,093.50 | -0.98% | 21,890 |
| Oct 17, 2025 | 6,207.00 | 6,230.00 | 6,128.50 | 6,153.50 | 6,153.50 | -0.61% | 61,246 |
| Oct 16, 2025 | 6,210.00 | 6,280.00 | 6,179.50 | 6,191.00 | 6,191.00 | 0.22% | 16,792 |
| Oct 15, 2025 | 6,180.50 | 6,239.50 | 6,150.00 | 6,177.50 | 6,177.50 | -0.06% | 13,806 |
| Oct 14, 2025 | 6,180.50 | 6,242.00 | 6,143.50 | 6,181.00 | 6,181.00 | 0.06% | 7,412 |
| Oct 13, 2025 | 6,180.00 | 6,206.00 | 6,158.00 | 6,177.50 | 6,177.50 | -0.34% | 9,114 |
| Oct 10, 2025 | 6,192.00 | 6,240.00 | 6,170.00 | 6,198.50 | 6,198.50 | 0.29% | 13,049 |
| Oct 9, 2025 | 6,136.00 | 6,230.00 | 6,112.50 | 6,180.50 | 6,180.50 | 1.05% | 13,539 |
| Oct 8, 2025 | 6,140.00 | 6,188.00 | 6,084.50 | 6,116.00 | 6,116.00 | -0.46% | 10,825 |
| Oct 7, 2025 | 6,155.00 | 6,196.00 | 6,119.00 | 6,144.50 | 6,144.50 | -0.02% | 10,514 |
| Oct 6, 2025 | 6,240.00 | 6,265.00 | 6,102.00 | 6,145.50 | 6,145.50 | -1.29% | 25,249 |
| Oct 3, 2025 | 6,222.00 | 6,299.00 | 6,201.00 | 6,226.00 | 6,226.00 | -0.65% | 11,313 |
| Oct 1, 2025 | 6,245.50 | 6,342.50 | 6,213.50 | 6,266.50 | 6,266.50 | 0.34% | 44,639 |
| Sep 30, 2025 | 6,227.00 | 6,265.00 | 6,200.00 | 6,245.50 | 6,245.50 | 0.72% | 9,602 |
| Sep 29, 2025 | 6,370.00 | 6,370.00 | 6,176.00 | 6,201.00 | 6,201.00 | -1.84% | 15,751 |
| Sep 26, 2025 | 6,378.00 | 6,408.00 | 6,275.00 | 6,317.00 | 6,317.00 | -0.96% | 12,256 |
| Sep 25, 2025 | 6,385.00 | 6,410.00 | 6,355.00 | 6,378.00 | 6,378.00 | 0.10% | 12,111 |
| Sep 24, 2025 | 6,473.50 | 6,520.00 | 6,346.00 | 6,371.50 | 6,371.50 | -1.67% | 21,797 |