NSE - Delayed Quote INR

Linde India Limited (LINDEINDIA.NS)

7,135.50
-56.00
(-0.78%)
At close: June 13 at 3:29:49 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20257,160.007,373.007,092.007,135.507,135.5028,585
Jun 12, 20257,345.007,415.007,170.007,191.507,191.5017,054
Jun 11, 20257,360.007,489.007,300.007,359.007,359.0035,877
Jun 10, 20257,524.007,524.007,231.007,296.507,296.5035,870
Jun 9, 20257,514.007,550.007,454.507,479.007,479.0014,716
Jun 6, 20257,560.007,580.007,424.507,448.507,448.5014,639
Jun 5, 20257,525.007,595.007,481.007,502.007,502.0019,749
Jun 4, 20257,471.007,595.007,471.007,529.007,529.0023,720
Jun 3, 20257,577.507,636.507,450.007,471.007,471.0029,775
Jun 2, 20257,514.007,605.007,419.507,520.007,520.0025,588
May 30, 20257,570.007,639.007,471.507,505.507,505.5025,719
May 29, 20257,625.007,655.507,510.007,544.507,544.5027,920
May 28, 20257,560.007,870.007,500.007,588.507,588.50130,586
May 27, 20257,580.007,680.007,498.507,519.507,519.5061,619
May 26, 20257,104.007,715.007,104.007,560.507,560.50457,383
May 23, 20257,009.007,109.506,890.507,054.007,054.0037,741
May 22, 20257,146.507,146.506,947.006,982.006,982.0036,911
May 21, 20257,100.007,200.007,022.007,146.507,146.5031,960
May 20, 20257,353.507,374.007,021.007,042.007,042.0046,382
May 19, 20257,200.007,420.007,195.007,310.007,310.0077,435
May 16, 20257,180.007,250.007,023.507,178.007,178.0058,941
May 15, 20257,089.507,260.006,998.007,154.007,154.00200,641
May 14, 20256,510.006,900.006,473.006,834.006,834.00112,809
May 13, 20256,300.006,495.006,300.006,457.006,457.0024,454
May 12, 20256,185.006,419.006,185.006,323.006,323.0027,685
May 9, 20255,800.006,100.005,800.006,083.506,083.5022,635
May 8, 20256,188.006,283.505,990.006,027.506,027.5055,729
May 7, 20256,172.006,271.006,078.506,188.506,188.5025,717
May 6, 20256,394.006,502.506,132.506,191.506,191.5033,609
May 5, 20256,394.006,394.006,285.506,357.006,357.0013,124
May 2, 20256,301.006,432.006,276.006,297.006,297.0017,963
Apr 30, 20256,478.006,487.506,315.506,336.006,336.0026,605
Apr 29, 20256,449.506,570.506,428.506,477.506,477.5035,655
Apr 28, 20256,363.006,460.506,303.006,445.006,445.0017,562
Apr 25, 20256,567.506,567.506,335.006,403.506,403.5047,512
Apr 24, 20256,565.006,588.006,482.506,506.506,506.5018,811
Apr 23, 20256,599.006,599.006,368.506,557.006,557.0033,308
Apr 22, 20256,594.006,650.006,500.006,515.006,515.0047,575
Apr 21, 20256,243.506,531.006,243.506,500.006,500.0054,368
Apr 17, 20256,203.006,330.006,198.506,243.506,243.5026,614
Apr 16, 20256,159.006,282.006,100.506,236.006,236.0026,001
Apr 15, 20255,950.006,128.505,911.506,109.506,109.5025,808
Apr 11, 20256,090.006,090.005,885.005,895.455,895.4523,177
Apr 9, 20255,930.005,987.405,830.005,894.205,894.2016,874
Apr 8, 20256,104.406,124.005,800.005,922.805,922.8032,700
Apr 7, 20255,500.006,000.005,400.005,937.455,937.45108,822
Apr 4, 20256,180.006,212.255,242.405,794.355,794.3543,017
Apr 3, 20256,125.006,274.006,125.006,167.506,167.5016,437
Apr 2, 20256,225.006,247.906,163.106,221.156,221.1516,543
Apr 1, 20256,244.406,320.006,144.656,207.906,207.9016,536
Mar 28, 20256,140.006,390.006,140.006,257.406,257.4056,625
Mar 27, 20256,175.006,250.956,063.906,172.906,172.9057,506
Mar 26, 20256,318.006,380.006,125.006,143.856,143.8541,848
Mar 25, 20256,544.006,547.956,300.006,323.656,323.6553,808
Mar 24, 20256,514.956,610.006,415.156,451.956,451.9538,785
Mar 21, 20256,320.006,500.006,320.006,471.606,471.6071,519
Mar 20, 20256,380.006,451.256,296.006,332.506,332.5034,282
Mar 19, 20256,101.006,395.006,101.006,380.056,380.0574,838
Mar 18, 20256,115.256,115.256,115.256,115.256,115.25-
Mar 17, 20256,024.406,186.606,023.556,115.256,115.2529,575
Mar 13, 20256,150.006,150.005,980.006,021.006,021.0045,780
Mar 12, 20256,013.006,190.005,953.556,111.156,111.1575,400
Mar 11, 20256,075.706,128.505,906.705,943.605,943.6036,602
Mar 10, 20256,226.006,332.706,063.256,075.706,075.7037,848
Mar 7, 20256,050.006,273.006,042.556,222.106,222.1042,301
Mar 6, 20256,207.006,313.606,050.006,082.306,082.3041,156
Mar 5, 20255,950.006,169.305,950.006,146.156,146.1557,843
Mar 4, 20255,790.006,124.905,779.755,946.305,946.3067,506
Mar 3, 20255,930.006,080.005,730.005,831.655,831.6553,135
Feb 28, 20255,966.256,066.205,828.005,927.055,927.0553,504
Feb 27, 20256,280.606,331.806,039.956,068.206,068.2047,905
Feb 25, 20256,339.056,425.006,241.856,324.906,324.9067,972
Feb 24, 20256,100.006,365.006,004.006,343.706,343.7083,571
Feb 21, 20256,129.056,289.956,118.056,164.806,164.8054,224
Feb 20, 20255,889.006,500.005,866.906,173.306,173.30703,661
Feb 19, 20255,510.005,950.005,488.005,859.905,859.9080,234
Feb 18, 20255,603.005,603.005,480.005,543.155,543.1553,832
Feb 17, 20255,502.005,642.805,431.005,603.005,603.0056,815
Feb 14, 20255,733.005,746.855,455.005,572.755,572.7570,653
Feb 13, 20255,780.005,856.805,675.005,693.155,693.1528,751
Feb 12, 20255,904.255,955.005,706.005,814.955,814.9553,854
Feb 11, 20256,015.906,058.355,896.005,951.005,951.0031,372
Feb 10, 20256,132.006,132.005,990.006,015.706,015.7027,976
Feb 7, 20256,318.306,318.406,132.006,194.456,194.4520,799
Feb 6, 20256,351.106,356.156,240.006,286.856,286.8518,138
Feb 5, 20256,300.006,355.006,240.006,327.806,327.8019,987
Feb 4, 20256,350.006,350.006,120.006,243.606,243.6025,919
Feb 3, 20256,224.106,231.356,125.006,181.156,181.1516,888
Feb 1, 20256,210.006,337.656,173.956,258.106,258.1024,383
Jan 31, 20256,206.456,347.006,150.406,267.856,267.8536,441
Jan 30, 20256,290.006,424.006,146.006,198.206,198.2064,291
Jan 29, 20255,677.006,661.005,677.006,286.006,286.00393,613
Jan 28, 20255,621.155,712.655,379.555,645.905,645.90333,469
Jan 27, 20255,769.055,785.555,573.955,680.355,680.3560,888
Jan 24, 20255,880.005,920.905,792.005,844.255,844.2531,630
Jan 23, 20255,711.005,909.005,661.605,851.205,851.2036,142
Jan 22, 20255,808.005,848.855,701.005,732.905,732.9038,337
Jan 21, 20255,935.355,985.105,806.005,857.405,857.4041,407
Jan 20, 20255,840.005,985.105,772.005,932.355,932.3569,081
Jan 17, 20255,927.406,055.655,788.105,810.455,810.4594,204
Jan 16, 20256,136.506,139.955,875.005,888.155,888.1537,887
Jan 15, 20256,101.056,166.105,950.005,989.355,989.3555,342
Jan 14, 20256,031.006,195.006,031.006,106.456,106.4533,530
Jan 13, 20256,298.056,430.005,986.906,021.956,021.9552,094
Jan 10, 20256,371.006,469.306,336.256,436.806,436.8040,439
Jan 9, 20256,482.006,659.056,414.606,456.156,456.1553,951
Jan 8, 20256,470.006,566.406,450.006,509.656,509.6553,511
Jan 7, 20256,561.356,604.356,462.506,499.956,499.9563,567
Jan 6, 20256,350.006,798.906,182.156,623.706,623.70316,823
Jan 3, 20256,227.606,450.006,220.006,329.206,329.2088,532
Jan 2, 20256,050.056,285.006,050.056,215.756,215.7555,031
Jan 1, 20256,027.006,169.705,996.156,079.506,079.5045,269
Dec 31, 20245,821.006,159.805,821.005,996.055,996.05136,092
Dec 30, 20246,149.306,179.855,760.005,820.955,820.95119,597
Dec 27, 20246,150.006,237.556,125.006,149.306,149.3043,424
Dec 26, 20246,246.006,263.106,140.006,186.106,186.1022,195
Dec 24, 20246,200.006,305.006,155.006,246.756,246.7538,140
Dec 23, 20246,400.006,410.406,200.106,210.156,210.1556,804
Dec 20, 20246,469.306,517.006,320.006,359.806,359.8025,840
Dec 19, 20246,510.156,590.006,455.406,469.306,469.3035,407
Dec 18, 20246,660.006,680.006,530.056,566.056,566.0517,044
Dec 17, 20246,705.906,740.006,612.006,632.656,632.6522,129
Dec 16, 20246,799.006,799.006,686.656,705.906,705.9016,018
Dec 13, 20246,680.256,760.006,611.056,735.956,735.9539,978
Dec 12, 20246,800.006,814.756,691.006,704.756,704.7519,612
Dec 11, 20246,790.006,920.006,741.006,789.706,789.7045,382
Dec 10, 20246,748.006,846.606,724.006,735.256,735.2526,375
Dec 9, 20246,900.006,910.006,800.006,809.706,809.7020,423
Dec 6, 20246,827.156,970.006,779.706,823.206,823.2057,596
Dec 5, 20246,875.006,929.956,778.856,827.956,827.9527,387
Dec 4, 20247,045.007,045.006,870.706,892.956,892.9530,832
Dec 3, 20246,970.007,058.956,950.006,968.556,968.5532,873
Dec 2, 20246,921.006,990.006,854.106,970.906,970.9023,145
Nov 29, 20246,968.956,989.856,879.406,920.756,920.7522,153
Nov 28, 20247,085.057,085.056,903.106,951.906,951.9039,394
Nov 27, 20246,789.057,100.006,758.907,045.057,045.0579,415
Nov 26, 20246,647.756,809.006,588.356,789.006,789.0044,008
Nov 25, 20246,610.006,864.006,551.506,581.256,581.2554,601
Nov 22, 20246,436.656,536.356,400.056,504.956,504.9535,659
Nov 21, 20246,606.056,614.906,351.006,369.356,369.3566,585
Nov 19, 20246,605.956,725.006,586.206,637.856,637.8537,693
Nov 18, 20246,925.656,934.006,520.006,540.106,540.1061,910
Nov 14, 20246,744.807,000.006,744.806,816.956,816.9550,974
Nov 13, 20246,918.006,986.006,628.106,687.856,687.85114,277
Nov 12, 20247,395.007,395.006,888.156,988.006,988.0066,282
Nov 11, 20247,420.257,538.457,283.057,316.457,316.4536,229
Nov 8, 20247,790.007,796.007,500.007,538.457,538.4556,435
Nov 7, 20247,974.007,994.007,680.007,791.107,791.1053,953
Nov 6, 20247,873.908,040.007,770.607,941.157,941.1534,333
Nov 5, 20247,735.357,965.007,680.007,807.607,807.6052,341
Nov 4, 20247,845.007,890.007,663.707,713.757,713.7521,645
Nov 1, 20247,748.007,890.007,700.007,838.957,838.9514,466
Oct 31, 20247,720.007,776.707,565.007,654.657,654.6530,607
Oct 30, 20247,465.007,684.857,465.007,664.807,664.8031,788
Oct 29, 20247,562.007,651.257,410.007,532.357,532.3531,880
Oct 28, 20247,695.007,695.057,419.957,516.607,516.6037,608
Oct 25, 20247,976.008,030.857,611.257,641.607,641.6044,310
Oct 24, 20248,080.008,080.007,925.207,953.457,953.4530,050
Oct 23, 20247,959.758,022.457,740.007,974.657,974.6541,455
Oct 22, 20248,222.508,246.507,861.507,928.357,928.3539,452
Oct 21, 20248,470.008,470.008,155.008,172.408,172.4026,973
Oct 18, 20248,251.008,450.008,175.308,382.258,382.2532,376
Oct 17, 20248,460.008,499.008,174.708,397.608,397.6051,465
Oct 16, 20248,380.008,496.858,230.008,451.758,451.7553,976
Oct 15, 20248,066.008,415.008,066.008,364.008,364.0078,544
Oct 14, 20248,188.008,265.858,079.258,124.508,124.5026,978
Oct 11, 20248,211.008,326.208,111.508,147.758,147.7533,578
Oct 10, 20248,210.008,425.008,198.258,323.758,323.7552,761
Oct 9, 20248,199.008,251.008,112.058,216.908,216.9039,063
Oct 8, 20247,999.008,210.007,888.008,149.558,149.5552,948
Oct 7, 20248,020.108,227.457,808.007,949.357,949.3569,993
Oct 4, 20248,220.008,289.907,965.957,996.307,996.3072,959
Oct 3, 20248,150.008,495.008,150.008,233.008,233.0048,308
Oct 1, 20248,540.758,560.008,375.808,406.158,406.1535,522
Sep 30, 20248,363.008,549.008,363.008,485.108,485.1033,300
Sep 27, 20248,636.458,649.008,397.008,423.258,423.2546,070
Sep 26, 20248,727.958,780.008,511.208,582.408,582.4066,927
Sep 25, 20248,461.008,730.008,461.008,682.258,682.2582,230
Sep 24, 20248,545.058,634.408,464.258,535.408,535.4065,488
Sep 23, 20248,264.008,744.758,164.008,573.458,573.45293,518
Sep 20, 20248,197.708,302.008,101.508,169.658,169.6569,002
Sep 19, 20248,266.508,491.008,058.908,095.908,095.9091,370
Sep 18, 20248,155.008,500.008,049.908,266.508,266.50142,488
Sep 17, 20248,281.008,288.208,060.008,081.608,081.6083,716
Sep 16, 20248,229.358,399.008,176.008,318.558,318.55137,487
Sep 13, 20247,649.958,347.907,575.008,229.358,229.35477,366
Sep 12, 20247,688.907,717.657,560.357,586.507,586.5032,573
Sep 11, 20247,890.007,955.807,625.007,684.907,684.90132,340
Sep 10, 20247,376.957,920.007,376.007,789.957,789.95253,303
Sep 9, 20247,355.007,401.057,230.157,375.857,375.8534,361
Sep 6, 20247,447.007,491.007,354.707,385.757,385.7545,872
Sep 5, 20247,405.007,640.007,377.707,439.457,439.45336,432
Sep 4, 20247,186.807,260.007,160.157,202.157,202.1522,311
Sep 3, 20247,198.257,260.007,192.457,226.057,226.0523,677
Sep 2, 20247,319.007,319.007,167.357,195.957,195.9530,377
Aug 30, 20247,197.257,499.907,185.007,225.307,225.3081,750
Aug 29, 20247,200.007,290.607,175.007,197.257,197.2528,781
Aug 28, 20247,285.957,370.007,250.007,271.407,271.4036,188
Aug 27, 20247,253.057,360.007,163.007,285.957,285.9565,148
Aug 26, 20247,350.007,417.007,280.007,293.507,293.5041,694
Aug 23, 20247,300.207,421.557,260.007,307.907,307.9047,365
Aug 22, 20247,338.007,414.907,277.007,298.907,298.9035,930
Aug 21, 20247,423.057,455.957,265.107,334.157,334.1561,230
Aug 20, 20247,534.957,656.007,403.107,423.057,423.0594,817
Aug 19, 20247,200.307,488.007,200.307,436.557,436.5570,228
Aug 16, 20247,163.007,299.007,030.007,207.307,207.30135,156
Aug 14, 20247,408.007,490.007,120.007,163.657,163.6593,545
Aug 13, 20247,660.007,664.157,400.007,438.057,438.0567,060
Aug 12, 20247,660.007,698.007,401.057,630.957,630.9584,481
Aug 9, 20247,815.157,815.157,655.007,695.457,695.4535,667
Aug 8, 20247,843.007,881.957,641.257,661.257,661.2550,985
Aug 7, 20247,904.957,985.907,730.057,812.007,812.0042,577
Aug 6, 20247,844.957,994.957,750.007,795.307,795.3048,520
Aug 5, 2024 4 Dividend
Aug 5, 20247,950.007,950.007,540.907,799.857,799.85123,584
Aug 2, 20248,030.008,169.608,030.008,066.108,062.1055,122
Aug 1, 20248,249.008,294.758,102.208,176.958,172.9059,091
Jul 31, 20248,070.758,550.008,020.908,162.058,158.00199,432
Jul 30, 20247,906.508,020.007,899.957,990.457,986.4955,122
Jul 29, 20247,969.958,023.957,890.157,906.507,902.5863,285
Jul 26, 20248,154.958,175.007,890.007,940.157,936.2189,973
Jul 25, 20247,840.008,350.007,805.008,051.108,047.11224,266
Jul 24, 20247,905.008,131.157,861.007,884.007,880.0986,623
Jul 23, 20248,077.008,139.007,801.007,953.557,949.6181,857
Jul 22, 20248,100.008,225.007,920.708,104.008,099.9891,213
Jul 19, 20248,398.908,398.908,103.008,144.408,140.3694,363
Jul 18, 20248,630.008,703.708,286.458,406.808,402.6392,687
Jul 16, 20248,740.008,781.358,535.008,617.508,613.2383,964
Jul 15, 20248,627.408,890.008,604.008,705.858,701.5369,379
Jul 12, 20248,815.008,905.108,570.208,627.408,623.1264,601
Jul 11, 20248,750.008,988.958,701.008,774.608,770.2594,407
Jul 10, 20249,050.009,093.958,584.758,680.558,676.25110,994
Jul 9, 20249,280.009,280.009,020.009,049.409,044.9160,240
Jul 8, 20249,050.009,333.008,894.809,228.359,223.77139,261
Jul 5, 20249,150.109,268.208,952.559,011.209,006.73123,071
Jul 4, 20248,608.809,265.008,530.009,068.009,063.50326,422
Jul 3, 20248,510.008,689.008,430.008,591.008,586.7475,075
Jul 2, 20248,529.758,584.008,401.458,488.208,483.9956,720
Jul 1, 20248,310.008,479.008,309.958,445.508,441.3160,082
Jun 28, 20248,238.008,425.408,222.808,299.208,295.08121,265
Jun 27, 20248,189.858,340.008,119.408,171.608,167.55104,259
Jun 26, 20248,333.008,375.008,160.008,175.058,171.0089,692
Jun 25, 20248,387.308,633.858,201.008,267.458,263.35123,107
Jun 24, 20248,370.008,488.008,150.008,304.258,300.13221,131
Jun 21, 20248,761.858,849.958,335.008,362.208,358.05308,428
Jun 20, 20248,987.959,149.808,655.558,710.658,706.33160,723
Jun 19, 20249,367.159,449.958,900.008,938.508,934.07139,040
Jun 18, 20249,288.009,750.009,212.509,267.659,263.05201,027
Jun 14, 20249,348.409,369.009,132.809,262.409,257.81121,241
Jun 13, 20249,295.109,448.859,215.309,278.109,273.50191,732

Related Tickers

BASF.NS BASF India Limited
4,998.50
0.00%
 
HEUBACHIND.BO Heubach Colorants India Limited
588.25
+0.44%
 
CHEMFAB.NS Chemfab Alkalis Limited
760.15
-3.86%
 
PLATIND.NS Platinum Industries Limited
283.30
-0.42%
 
POCL.NS Pondy Oxides And Chemicals Limited
752.25
-1.43%
 
GRAUWEIL.BO Grauer & Weil (India) Limited
84.02
-0.14%
 
SHAILY.NS Shaily Engineering Plastics Limited
1,738.10
-1.50%
 
HSCL.BO Himadri Speciality Chemical Limited
469.30
-1.51%
 
POLYPLEX.NS Polyplex Corporation Limited
1,272.50
-1.10%
 
TIRUMALCHM.NS Thirumalai Chemicals Limited
277.90
-1.39%