Linkers Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.54	0.54	0.50	0.52	0.52	0.51%	15,601
Aug 13, 2025	0.52	0.53	0.50	0.51	0.51	-2.56%	18,778
Aug 12, 2025	0.51	0.54	0.50	0.53	0.53	1.39%	22,697
Aug 11, 2025	0.53	0.56	0.49	0.52	0.52	-1.94%	51,813
Aug 8, 2025	0.52	0.54	0.52	0.53	0.53	1.88%	6,828
Aug 7, 2025	0.51	0.54	0.51	0.52	0.52	-3.27%	19,520
Aug 6, 2025	0.54	0.59	0.52	0.54	0.54	2.20%	17,152
Aug 5, 2025	0.52	0.55	0.52	0.53	0.53	-0.25%	23,492
Aug 4, 2025	0.58	0.58	0.53	0.53	0.53	-7.84%	107,554
Aug 1, 2025	0.60	0.62	0.53	0.57	0.57	-0.40%	51,693
Jul 31, 2025	0.63	0.64	0.58	0.58	0.58	-9.72%	40,268
Jul 30, 2025	0.62	0.64	0.61	0.64	0.64	2.07%	31,069
Jul 29, 2025	0.61	0.63	0.59	0.62	0.62	-2.23%	32,574
Jul 28, 2025	0.64	0.64	0.61	0.64	0.64	-0.34%	35,336
Jul 25, 2025	0.62	0.67	0.61	0.64	0.64	2.61%	96,730
Jul 24, 2025	0.68	0.68	0.60	0.62	0.62	-2.70%	171,908
Jul 23, 2025	0.58	0.64	0.55	0.64	0.64	10.59%	229,779
Jul 22, 2025	0.58	0.59	0.55	0.58	0.58	-	106,109
Jul 21, 2025	0.53	0.59	0.53	0.58	0.58	4.47%	167,232
Jul 18, 2025	0.52	0.56	0.52	0.56	0.56	4.83%	6,504
Jul 17, 2025	0.52	0.56	0.51	0.53	0.53	0.93%	109,672
Jul 16, 2025	0.53	0.54	0.50	0.52	0.52	-4.08%	30,445
Jul 15, 2025	0.57	0.57	0.51	0.55	0.55	4.47%	92,252
Jul 14, 2025	0.53	0.57	0.49	0.52	0.52	6.10%	276,106
Jul 11, 2025	0.52	0.52	0.49	0.49	0.49	0.47%	32,554
Jul 10, 2025	0.49	0.52	0.49	0.49	0.49	-4.62%	42,964
Jul 9, 2025	0.51	0.52	0.47	0.52	0.52	3.14%	40,007
Jul 8, 2025	0.49	0.51	0.45	0.50	0.50	-2.48%	30,798
Jul 7, 2025	0.51	0.54	0.47	0.51	0.51	-0.19%	39,167
Jul 3, 2025	0.48	0.54	0.48	0.51	0.51	0.20%	41,293
Jul 2, 2025	0.47	0.51	0.47	0.51	0.51	6.89%	27,990
Jul 1, 2025	0.49	0.52	0.45	0.48	0.48	-0.83%	114,196
Jun 30, 2025	0.53	0.55	0.46	0.48	0.48	-12.09%	460,698
Jun 27, 2025	0.55	0.60	0.52	0.55	0.55	-3.27%	185,437
Jun 26, 2025	0.55	0.60	0.53	0.57	0.57	-1.90%	159,620
Jun 25, 2025	0.58	0.60	0.55	0.58	0.58	2.84%	35,739
Jun 24, 2025	0.54	0.63	0.53	0.56	0.56	-2.09%	296,349
Jun 23, 2025	0.58	0.58	0.52	0.58	0.58	10.51%	59,755
Jun 20, 2025	0.55	0.58	0.52	0.52	0.52	-10.12%	35,003
Jun 18, 2025	0.55	0.58	0.51	0.58	0.58	4.85%	33,831
Jun 17, 2025	0.54	0.58	0.53	0.55	0.55	-3.82%	10,018
Jun 16, 2025	0.53	0.58	0.53	0.57	0.57	8.18%	67,068
Jun 13, 2025	0.55	0.57	0.53	0.53	0.53	-2.98%	24,384
Jun 12, 2025	0.55	0.58	0.53	0.55	0.55	-2.51%	61,793
Jun 11, 2025	0.55	0.58	0.54	0.56	0.56	-1.92%	100,607
Jun 10, 2025	0.58	0.59	0.55	0.57	0.57	-3.05%	153,694
Jun 9, 2025	0.62	0.62	0.55	0.59	0.59	-1.06%	83,245
Jun 6, 2025	0.60	0.65	0.57	0.60	0.60	-6.68%	123,323
Jun 5, 2025	0.63	0.73	0.60	0.64	0.64	-1.69%	556,525
Jun 4, 2025	0.63	1.01	0.60	0.65	0.65	3.17%	3,354,040