BSE - Delayed Quote INR

Linde India Limited (LINDEINDIA.BO)

7,133.80
-55.25
(-0.77%)
At close: June 13 at 3:29:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20257,141.007,356.357,089.657,133.807,133.801,553
Jun 12, 20257,362.457,403.107,164.107,189.057,189.051,161
Jun 11, 20257,330.007,485.007,300.007,346.357,346.352,849
Jun 10, 20257,490.307,502.157,228.207,297.257,297.251,731
Jun 9, 20257,574.657,574.657,450.257,477.807,477.801,479
Jun 6, 20257,402.107,575.007,402.107,449.057,449.051,305
Jun 5, 20257,532.457,575.057,485.157,509.807,509.80507
Jun 4, 20257,501.057,580.007,490.007,526.557,526.551,138
Jun 3, 20257,535.257,641.457,452.057,466.057,466.052,027
Jun 2, 20257,649.957,649.957,420.707,517.957,517.951,247
May 30, 20257,510.407,630.007,481.007,504.957,504.953,296
May 29, 20257,628.007,650.007,505.957,554.407,554.402,810
May 28, 20257,557.007,865.057,491.107,589.757,589.753,899
May 27, 20257,594.957,662.407,496.457,512.657,512.654,403
May 26, 20257,095.007,711.707,095.007,557.207,557.2021,151
May 23, 20257,078.157,100.006,900.007,056.557,056.552,088
May 22, 20257,050.307,082.956,950.006,979.356,979.35977
May 21, 20257,095.007,199.007,028.157,145.807,145.802,673
May 20, 20257,308.657,355.957,022.607,053.157,053.152,170
May 19, 20257,217.357,420.007,198.557,308.607,308.605,468
May 16, 20257,197.957,248.457,054.107,181.457,181.453,104
May 15, 20256,975.007,250.156,975.007,152.007,152.0013,735
May 14, 20256,500.456,900.006,494.006,856.056,856.054,495
May 13, 20256,395.006,480.006,321.056,445.056,445.051,222
May 12, 20256,190.006,423.406,190.006,323.056,323.052,023
May 9, 20255,760.056,098.405,760.056,077.756,077.751,109
May 8, 20256,236.956,280.005,980.006,051.256,051.251,296
May 7, 20256,026.506,295.006,026.506,181.106,181.10948
May 6, 20256,399.506,510.956,161.056,206.806,206.80930
May 5, 20256,280.106,385.006,280.106,354.056,354.051,335
May 2, 20256,333.206,420.156,280.556,309.406,309.40400
Apr 30, 20256,450.106,466.956,327.806,333.156,333.15520
Apr 29, 20256,440.706,567.456,427.906,463.306,463.302,454
Apr 28, 20256,363.006,459.006,304.006,440.706,440.70588
Apr 25, 20256,539.056,561.356,339.156,415.106,415.10756
Apr 24, 20256,645.006,645.006,482.706,502.306,502.30975
Apr 23, 20256,540.006,581.056,375.006,554.206,554.201,993
Apr 22, 20256,550.056,646.106,503.856,522.906,522.901,198
Apr 21, 20256,284.106,529.956,284.106,488.656,488.651,016
Apr 17, 20256,232.056,326.006,206.006,234.006,234.00613
Apr 16, 20256,121.056,275.006,121.006,227.406,227.40930
Apr 15, 20255,960.956,122.305,952.106,105.956,105.951,346
Apr 11, 20256,147.956,147.955,885.905,893.855,893.851,399
Apr 9, 20255,937.105,937.105,839.005,896.955,896.95477
Apr 8, 20256,147.956,147.955,885.105,917.055,917.05930
Apr 7, 20255,202.456,000.005,202.455,925.505,925.505,356
Apr 4, 20256,180.006,180.005,718.755,842.705,842.702,106
Apr 3, 20256,055.056,277.456,055.056,171.506,171.50982
Apr 2, 20256,231.706,253.856,165.106,235.706,235.70346
Apr 1, 20256,340.006,340.006,150.006,204.256,204.25557
Mar 28, 20256,199.156,380.006,140.056,250.456,250.453,429
Mar 27, 20256,148.306,250.406,070.006,174.656,174.654,528
Mar 26, 20256,335.006,374.756,125.006,148.256,148.252,669
Mar 25, 20256,538.956,538.956,300.406,328.456,328.451,044
Mar 24, 20256,471.656,624.406,428.006,449.606,449.602,353
Mar 21, 20256,325.006,500.006,319.256,471.256,471.253,240
Mar 20, 20256,413.706,445.006,304.556,338.806,338.801,821
Mar 19, 20256,128.006,396.906,128.006,377.356,377.357,342
Mar 18, 20256,165.256,185.006,101.156,128.006,128.003,072
Mar 17, 20256,087.956,165.956,021.956,110.106,110.105,843
Mar 13, 20256,151.056,151.055,982.006,021.056,021.051,833
Mar 12, 20256,031.856,195.005,950.756,119.606,119.604,806
Mar 11, 20256,079.956,097.655,920.005,947.155,947.151,732
Mar 10, 20256,110.106,334.956,048.156,071.156,071.151,606
Mar 7, 20256,089.956,266.006,060.006,225.706,225.701,824
Mar 6, 20256,200.056,300.006,049.056,073.156,073.151,442
Mar 5, 20255,999.506,167.955,955.006,143.706,143.703,688
Mar 4, 20255,778.006,110.855,778.005,955.105,955.102,928
Mar 3, 20255,990.006,060.855,736.105,837.855,837.852,240
Feb 28, 20255,999.956,071.055,845.005,914.655,914.652,003
Feb 27, 20256,255.056,332.356,035.756,064.206,064.201,155
Feb 25, 20256,393.956,429.756,243.706,321.756,321.751,455
Feb 24, 20256,120.056,360.556,011.006,339.156,339.151,336
Feb 21, 20256,197.756,293.106,112.156,163.906,163.903,695
Feb 20, 20255,922.956,499.005,907.956,233.006,233.0028,554
Feb 19, 20255,540.055,947.655,494.855,867.305,867.302,570
Feb 18, 20255,589.955,600.005,489.955,551.705,551.703,621
Feb 17, 20255,455.005,625.755,440.255,596.505,596.501,011
Feb 14, 20255,789.955,850.005,455.555,564.705,564.707,117
Feb 13, 20255,821.055,851.055,672.655,693.855,693.852,972
Feb 12, 20255,901.005,949.005,702.005,821.105,821.103,071
Feb 11, 20255,990.006,007.555,894.605,962.355,962.351,537
Feb 10, 20255,999.006,100.005,991.056,016.656,016.65695
Feb 7, 20256,340.006,340.006,132.956,186.256,186.251,736
Feb 6, 20256,307.556,331.806,241.056,290.156,290.151,693
Feb 5, 20256,267.256,351.056,250.256,332.556,332.551,200
Feb 4, 20256,290.006,290.006,127.556,258.306,258.30720
Feb 3, 20256,239.756,239.756,125.006,178.706,178.701,237
Feb 1, 20256,177.006,327.956,177.006,262.806,262.802,568
Jan 31, 20256,300.206,343.006,160.056,280.256,280.251,999
Jan 30, 20256,289.556,418.956,162.006,198.256,198.252,776
Jan 29, 20255,709.606,666.005,709.606,289.556,289.5512,712
Jan 28, 20255,699.955,719.055,388.955,647.055,647.052,737
Jan 27, 20255,806.005,806.005,569.605,658.155,658.153,789
Jan 24, 20255,893.955,910.005,795.005,836.305,836.302,754
Jan 23, 20255,744.455,905.005,666.005,861.905,861.902,524
Jan 22, 20255,805.005,893.655,701.155,744.455,744.452,741
Jan 21, 20255,944.955,983.405,812.505,841.855,841.851,998
Jan 20, 20255,890.105,979.005,786.005,936.905,936.901,122
Jan 17, 20255,884.006,055.955,795.005,805.305,805.302,049
Jan 16, 20256,071.306,071.305,875.055,884.455,884.451,713
Jan 15, 20256,108.006,160.455,951.905,976.405,976.402,157
Jan 14, 20256,018.656,179.656,018.656,108.406,108.402,102
Jan 13, 20256,256.206,423.405,986.856,018.606,018.6063,568
Jan 10, 20256,400.006,461.656,341.556,442.356,442.354,849
Jan 9, 20256,544.156,659.956,400.006,448.506,448.501,995
Jan 8, 20256,488.406,566.206,451.556,515.856,515.851,428
Jan 7, 20256,515.056,602.256,464.006,495.956,495.952,392
Jan 6, 20256,356.956,782.006,199.006,613.806,613.808,709
Jan 3, 20256,249.956,444.706,227.606,323.506,323.5037,465
Jan 2, 20256,109.956,283.856,060.006,213.956,213.9542,082
Jan 1, 20256,060.006,163.406,002.306,077.456,077.4523,002
Dec 31, 20245,821.056,166.555,821.055,996.705,996.7025,088
Dec 30, 20246,170.956,172.655,765.005,826.505,826.503,560
Dec 27, 20246,210.956,218.656,120.006,144.656,144.651,455
Dec 26, 20246,259.956,259.956,140.006,185.556,185.552,110
Dec 24, 20246,205.006,299.006,151.056,246.906,246.902,624
Dec 23, 20246,363.206,415.806,200.006,212.556,212.552,980
Dec 20, 20246,475.006,509.956,320.006,367.306,367.302,267
Dec 19, 20246,456.056,589.156,456.056,470.006,470.006,215
Dec 18, 20246,665.006,674.356,541.006,571.906,571.90550
Dec 17, 20246,670.406,724.006,613.806,628.756,628.75892
Dec 16, 20246,655.056,798.956,655.056,698.906,698.90946
Dec 13, 20246,705.006,767.806,616.006,736.506,736.501,081
Dec 12, 20246,809.356,814.706,695.856,703.906,703.901,063
Dec 11, 20246,827.056,925.006,740.006,793.456,793.45651
Dec 10, 20246,851.956,851.956,715.356,730.456,730.45690
Dec 9, 20246,899.006,899.006,791.506,801.156,801.151,869
Dec 6, 20246,863.356,965.006,781.956,825.856,825.851,965
Dec 5, 20246,900.006,920.056,778.906,840.806,840.801,340
Dec 4, 20247,032.907,045.006,867.656,888.456,888.451,069
Dec 3, 20246,974.707,050.006,952.006,968.006,968.001,440
Dec 2, 20247,000.007,000.006,855.606,974.706,974.70881
Nov 29, 20246,940.056,970.106,880.006,915.156,915.151,122
Nov 28, 20247,178.857,178.856,905.006,940.156,940.151,224
Nov 27, 20246,789.507,100.006,757.557,044.007,044.004,089
Nov 26, 20246,712.906,810.656,598.956,760.506,760.503,751
Nov 25, 20246,551.406,855.806,550.006,582.606,582.604,053
Nov 22, 20246,385.456,530.006,385.456,508.306,508.302,389
Nov 21, 20246,625.006,625.006,353.006,375.706,375.702,986
Nov 19, 20246,550.006,724.006,550.006,636.906,636.902,765
Nov 18, 20246,900.006,921.656,526.056,545.556,545.5518,441
Nov 14, 20246,705.356,999.956,705.356,820.356,820.353,435
Nov 13, 20246,999.006,999.006,638.106,692.406,692.405,386
Nov 12, 20247,290.057,379.756,903.556,979.606,979.602,132
Nov 11, 20247,499.857,516.707,276.757,308.057,308.054,035
Nov 8, 20247,773.207,773.207,500.007,538.757,538.751,824
Nov 7, 20247,931.257,999.007,679.957,789.407,789.401,387
Nov 6, 20247,997.958,031.907,783.557,921.557,921.551,409
Nov 4, 20247,871.157,871.157,654.757,716.557,716.552,555
Nov 1, 20247,798.957,887.907,748.007,843.707,843.70454
Oct 31, 20247,664.407,774.007,574.607,648.107,648.101,440
Oct 29, 20247,649.957,650.007,415.007,544.407,544.403,731
Oct 28, 20247,641.607,693.057,413.957,519.907,519.902,646
Oct 25, 20247,950.057,975.557,613.357,648.807,648.801,559
Oct 24, 20248,048.808,051.157,925.207,944.457,944.45773
Oct 23, 20247,927.608,006.457,736.007,971.207,971.202,183
Oct 22, 20248,192.108,245.407,870.007,918.707,918.703,613
Oct 21, 20248,455.008,455.008,153.008,173.658,173.652,818
Oct 18, 20248,252.108,447.008,162.458,381.608,381.603,671
Oct 17, 20248,455.008,502.908,178.758,397.808,397.802,880
Oct 16, 20248,366.008,493.908,227.258,453.958,453.951,967
Oct 15, 20248,140.008,414.008,116.058,365.508,365.501,978
Oct 14, 20248,146.708,253.008,082.008,116.058,116.05589
Oct 11, 20248,447.208,447.208,124.358,145.908,145.90921
Oct 10, 20248,235.008,420.008,209.758,318.058,318.052,147
Oct 9, 20248,149.008,250.958,146.058,219.208,219.20659
Oct 8, 20247,981.408,200.007,881.608,140.008,140.001,963
Oct 7, 20248,017.858,228.007,816.507,948.307,948.304,556
Oct 4, 20248,351.458,351.457,972.508,003.858,003.852,719
Oct 3, 20248,394.958,495.308,195.008,227.858,227.851,879
Oct 1, 20248,418.058,544.058,375.008,401.058,401.051,361
Sep 30, 20248,451.208,550.008,353.558,477.358,477.352,345
Sep 27, 20248,575.558,621.358,387.358,437.908,437.901,436
Sep 26, 20248,728.108,781.258,517.008,577.758,577.752,886
Sep 25, 20248,499.908,727.408,459.808,682.108,682.107,681
Sep 24, 20248,572.708,636.358,465.908,535.458,535.452,822
Sep 23, 20248,177.158,741.008,160.158,573.158,573.1516,062
Sep 20, 20248,108.008,299.008,108.008,171.758,171.753,311
Sep 19, 20248,278.958,490.008,060.008,093.358,093.357,000
Sep 18, 20248,180.008,499.908,039.558,284.558,284.5511,000
Sep 17, 20248,299.958,299.958,067.258,082.758,082.751,500
Sep 16, 20248,249.908,397.858,191.108,313.858,313.854,070
Sep 13, 20247,600.108,349.757,573.708,223.258,223.2523,951
Sep 12, 20247,700.007,706.457,562.007,581.907,581.90954
Sep 11, 20247,883.957,950.007,625.207,669.357,669.354,440
Sep 10, 20247,430.007,900.007,391.407,777.157,777.156,722
Sep 9, 20247,385.007,393.007,225.507,371.557,371.551,686
Sep 6, 20247,477.957,488.657,361.007,383.557,383.554,144
Sep 5, 20247,399.007,641.607,374.257,448.207,448.2016,517
Sep 4, 20247,111.657,259.107,111.657,202.607,202.601,547
Sep 3, 20247,155.457,260.007,155.457,226.507,226.50808
Sep 2, 20247,250.057,306.407,170.007,189.357,189.352,158
Aug 30, 20247,200.057,477.457,182.307,226.657,226.655,018
Aug 29, 20247,269.957,285.557,180.007,200.057,200.051,097
Aug 28, 20247,290.007,371.707,250.007,268.107,268.10976
Aug 26, 20247,343.007,414.007,277.057,295.857,295.851,146
Aug 23, 20247,317.157,429.807,264.857,305.407,305.403,059
Aug 22, 20247,394.957,421.307,277.607,301.907,301.901,914
Aug 21, 20247,489.957,490.007,268.007,337.607,337.602,049
Aug 20, 20247,500.957,650.107,393.857,412.307,412.303,180
Aug 19, 20247,240.257,469.957,213.357,430.657,430.652,974
Aug 16, 20247,199.957,291.707,030.057,200.307,200.3057,337
Aug 14, 20247,443.007,484.857,130.007,159.707,159.706,690
Aug 13, 20247,650.507,672.007,420.057,439.807,439.802,301
Aug 12, 20247,823.107,823.107,401.007,622.157,622.153,600
Aug 9, 20247,666.057,808.407,660.207,684.807,684.801,231
Aug 8, 20247,799.107,890.357,640.207,657.007,657.003,857
Aug 7, 20247,895.307,969.907,746.357,812.257,812.252,652
Aug 6, 20247,800.207,990.007,750.757,788.307,788.303,188
Aug 5, 2024 12 Dividend
Aug 5, 20247,800.057,931.957,534.657,798.257,798.259,711
Aug 2, 20248,050.008,171.008,035.208,083.758,071.752,720
Aug 1, 20248,319.508,319.508,100.208,178.358,166.212,582
Jul 31, 20248,054.958,549.258,034.908,160.758,148.6413,303
Jul 30, 20247,905.008,021.007,905.008,000.057,988.174,624
Jul 29, 20247,939.058,000.007,881.257,906.657,894.912,538
Jul 26, 20248,100.058,166.257,897.957,938.407,926.625,763
Jul 25, 20247,879.958,345.007,801.958,058.058,046.0910,785
Jul 24, 20247,947.808,120.007,865.407,884.657,872.954,044
Jul 23, 20248,110.958,126.957,805.557,947.807,936.003,732
Jul 22, 20248,143.858,225.007,947.008,099.958,087.933,428
Jul 19, 20248,310.008,360.008,108.008,135.958,123.872,838
Jul 18, 20248,610.008,703.608,293.808,406.108,393.623,910
Jul 16, 20248,795.008,795.008,530.958,615.158,602.364,057
Jul 15, 20248,626.008,886.858,603.158,714.008,701.062,521
Jul 12, 20248,780.708,890.858,583.658,619.708,606.902,709
Jul 11, 20248,745.508,986.208,706.808,763.408,750.393,137
Jul 10, 20249,036.909,089.708,599.308,680.108,667.214,097
Jul 9, 20249,299.959,299.959,012.909,036.859,023.432,408
Jul 8, 20248,875.059,325.958,875.059,226.709,213.009,199
Jul 5, 20249,070.709,260.008,955.009,014.009,000.626,878
Jul 4, 20248,610.009,260.008,525.009,070.059,056.5928,008
Jul 3, 20248,510.008,691.608,427.008,600.108,587.332,203
Jul 2, 20248,520.008,580.508,406.358,485.658,473.054,343
Jul 1, 20248,322.108,469.808,322.108,445.608,433.061,441
Jun 28, 20248,180.058,424.958,180.058,294.308,281.998,091
Jun 27, 20248,200.008,325.758,124.058,176.458,164.312,774
Jun 26, 20248,320.208,378.958,138.958,170.258,158.127,205
Jun 25, 20248,340.058,624.908,217.008,277.108,264.812,716
Jun 24, 20248,429.908,495.958,151.058,303.908,291.574,328
Jun 21, 20248,814.008,820.158,338.008,359.608,347.1913,196
Jun 20, 20249,089.959,148.008,670.008,718.608,705.668,370
Jun 19, 20249,367.009,458.858,897.458,938.758,925.485,812
Jun 18, 20249,299.959,749.809,230.009,263.959,250.2010,370
Jun 14, 20249,394.959,394.959,138.809,263.809,250.053,287
Jun 13, 20249,223.059,445.009,223.059,264.559,250.803,500

Related Tickers

ULTRAMAR.BO Ultramarine & Pigments Limited
505.85
-1.19%
 
BASF.NS BASF India Limited
4,998.50
0.00%
 
NEOGEN.NS Neogen Chemicals Limited
1,659.80
+0.07%
 
CLEAN.NS Clean Science and Technology Limited
1,469.70
+0.70%
 
SOLARINDS.NS Solar Industries India Limited
16,850.00
+1.19%
 
JUBLINGREA.NS Jubilant Ingrevia Limited
793.55
+16.36%
 
ASIANPAINT.NS Asian Paints Limited
2,214.20
-0.23%