Linc Limited LINC
NSE · India · Consumer Non-Durables
INR 86.89-1.74 (-1.96%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 88.63 | -0.24% | INR 88.84 | INR 90.78 | INR 88.12 | 16.14K |
| 2026-09-29 | INR 88.84 | -0.90% | INR 89.86 | INR 91.73 | INR 88.00 | 132.43K |
| 2026-09-28 | INR 89.65 | -3.84% | INR 93.23 | INR 93.23 | INR 88.37 | 54.26K |
| 2026-09-25 | INR 93.23 | +1.07% | INR 93.16 | INR 94.15 | INR 91.23 |
| 5.80K |
| 2026-09-24 | INR 92.24 | -1.72% | INR 94.89 | INR 94.89 | INR 91.62 | 39.58K |
| 2026-09-23 | INR 93.85 | +1.60% | INR 92.37 | INR 95.00 | INR 90.50 | 19.61K |
| 2026-09-22 | INR 92.37 | +0.87% | INR 93.89 | INR 93.89 | INR 90.35 | 9.40K |
| 2026-09-21 | INR 91.57 | -0.26% | INR 91.00 | INR 93.70 | INR 90.26 | 152.13K |
| 2026-09-18 | INR 91.81 | +0.60% | INR 91.95 | INR 93.38 | INR 91.00 | 5.82K |
| 2026-09-17 | INR 91.26 | +0.98% | INR 92.50 | INR 94.46 | INR 90.00 | 19.38K |
| 2026-09-16 | INR 90.37 | -4.89% | INR 95.50 | INR 95.50 | INR 89.50 | 29.06K |
| 2026-09-15 | INR 95.02 | -0.62% | INR 95.12 | INR 97.41 | INR 94.00 | 5.42K |
| 2026-09-11 | INR 95.61 | -1.74% | INR 97.00 | INR 98.42 | INR 94.10 | 8.86K |
| 2026-09-10 | INR 97.30 | -0.82% | INR 97.49 | INR 98.75 | INR 95.00 | 12.36K |
| 2026-09-09 | INR 98.10 | -0.21% | INR 100.00 | INR 100.00 | INR 96.10 | 10.52K |
| 2026-09-08 | INR 98.31 | +1.56% | INR 96.80 | INR 99.80 | INR 96.80 | 34.54K |
| 2026-09-07 | INR 96.80 | +1.82% | INR 98.99 | INR 98.99 | INR 95.07 | 12.38K |
| 2026-09-04 | INR 95.07 | +0.40% | INR 94.10 | INR 96.50 | INR 94.10 | 7.20K |
| 2026-09-03 | INR 94.69 | -1.22% | INR 96.33 | INR 96.33 | INR 94.00 | 11.56K |
| 2026-09-02 | INR 95.86 | +1.60% | INR 94.38 | INR 96.30 | INR 94.09 | 5.71K |
| 2026-09-01 | INR 94.35 | -0.27% | INR 93.60 | INR 97.01 | INR 93.60 | 23.03K |
| 2026-08-31 | INR 94.61 | -0.97% | INR 96.98 | INR 97.00 | INR 94.00 | 11.89K |
| 2026-08-28 | INR 95.54 | +0.53% | INR 95.21 | INR 97.09 | INR 94.60 | 24.52K |
| 2026-08-27 | INR 95.04 | -2.22% | INR 97.75 | INR 97.78 | INR 94.50 | 24.00K |
| 2026-08-26 | INR 97.20 | +1.13% | INR 97.80 | INR 98.50 | INR 96.51 | 11.06K |
| 2026-08-25 | INR 96.11 | -0.10% | INR 95.01 | INR 98.01 | INR 95.01 | 12.03K |
| 2026-08-24 | INR 96.21 | -0.17% | INR 96.37 | INR 97.78 | INR 95.80 | 5.34K |
| 2026-08-21 | INR 96.37 | +1.40% | INR 97.56 | INR 97.59 | INR 95.12 | 5.13K |
| 2026-08-20 | INR 95.04 | -1.34% | INR 97.10 | INR 97.86 | INR 94.50 | 16.34K |
| 2026-08-19 | INR 96.33 | +0.92% | INR 95.02 | INR 97.50 | INR 95.02 | 8.49K |
| 2026-08-18 | INR 95.45 | -1.88% | INR 99.00 | INR 99.00 | INR 94.63 | 32.79K |
| 2026-08-17 | INR 97.28 | -0.65% | INR 97.05 | INR 99.43 | INR 97.00 | 11.07K |
| 2026-08-14 | INR 97.92 | +0.04% | INR 98.99 | INR 100.39 | INR 96.72 | 16.27K |
| 2026-08-13 | INR 97.88 | -0.47% | INR 98.34 | INR 100.00 | INR 96.70 | 50.95K |
| 2026-08-12 | INR 98.34 | +1.10% | INR 98.66 | INR 98.89 | INR 96.71 | 19.46K |
| 2026-08-11 | INR 97.27 | -3.17% | INR 102.00 | INR 102.50 | INR 96.20 | 73.38K |
| 2026-08-10 | INR 100.45 | +0.59% | INR 99.71 | INR 104.50 | INR 96.82 | 49.71K |
| 2026-08-07 | INR 99.86 | -1.42% | INR 100.13 | INR 100.90 | INR 99.01 | 35.58K |
| 2026-08-06 | INR 101.30 | +0.33% | INR 104.00 | INR 104.00 | INR 101.01 | 21.04K |
| 2026-08-05 | INR 100.97 | -0.70% | INR 102.92 | INR 104.90 | INR 100.50 | 23.99K |
| 2026-08-04 | INR 101.68 | +0.04% | INR 101.70 | INR 104.02 | INR 100.50 | 14.62K |
| 2026-08-03 | INR 101.64 | -0.54% | INR 102.30 | INR 103.00 | INR 100.22 | 16.04K |
| 2026-07-31 | INR 102.19 | +2.05% | INR 100.16 | INR 103.99 | INR 100.15 | 15.91K |
| 2026-07-30 | INR 100.14 | -1.79% | INR 102.03 | INR 102.77 | INR 96.11 | 64.09K |
| 2026-07-29 | INR 101.97 | +0.46% | INR 103.96 | INR 104.19 | INR 101.31 | 11.31K |
| 2026-07-28 | INR 101.50 | -1.29% | INR 104.96 | INR 104.98 | INR 100.87 | 13.81K |
| 2026-07-27 | INR 102.83 | +0.16% | INR 101.56 | INR 104.37 | INR 101.56 | 19.33K |
| 2026-07-24 | INR 102.67 | -0.62% | INR 103.31 | INR 103.31 | INR 100.80 | 7.56K |
| 2026-07-23 | INR 103.31 | -2.04% | INR 105.98 | INR 107.38 | INR 102.50 | 14.18K |
| 2026-07-22 | INR 105.46 | -0.14% | INR 105.01 | INR 107.00 | INR 104.34 | 6.16K |
| 2026-07-21 | INR 105.61 | -1.49% | INR 108.50 | INR 108.79 | INR 104.11 | 34.12K |
| 2026-07-20 | INR 107.21 | -0.74% | INR 108.01 | INR 108.51 | INR 106.21 | 13.30K |
| 2026-07-17 | INR 108.01 | -2.01% | INR 111.15 | INR 112.50 | INR 107.78 | 16.06K |
| 2026-07-16 | INR 110.22 | +2.39% | INR 107.71 | INR 112.90 | INR 106.82 | 39.87K |
| 2026-07-15 | INR 107.65 | -0.98% | INR 108.72 | INR 111.33 | INR 106.89 | 22.02K |
| 2026-07-14 | INR 108.72 | -4.41% | INR 112.99 | INR 113.19 | INR 108.35 | 25.23K |
| 2026-07-13 | INR 113.73 | +5.65% | INR 108.00 | INR 114.99 | INR 105.11 | 76.99K |
| 2026-07-10 | INR 107.65 | +2.97% | INR 105.90 | INR 114.80 | INR 105.41 | 79.45K |
| 2026-07-09 | INR 104.55 | +2.13% | INR 102.75 | INR 106.59 | INR 102.73 | 15.52K |
| 2026-07-08 | INR 102.37 | -4.69% | INR 107.50 | INR 107.50 | INR 101.25 | 46.65K |
| 2026-07-07 | INR 107.41 | -2.05% | INR 111.00 | INR 111.00 | INR 106.60 | 16.92K |
| 2026-07-06 | INR 109.66 | -2.88% | INR 113.47 | INR 113.59 | INR 108.50 | 24.82K |
| 2026-07-03 | INR 112.91 | +0.67% | INR 114.00 | INR 114.02 | INR 110.00 | 18.25K |
| 2026-07-02 | INR 112.16 | +0.74% | INR 113.50 | INR 115.09 | INR 110.60 | 23.43K |
| 2026-07-01 | INR 111.34 | -0.59% | INR 112.10 | INR 115.35 | INR 110.56 | 45.98K |
| 2026-06-30 | INR 112.00 | -3.40% | INR 115.16 | INR 117.30 | INR 109.25 | 163.12K |
| 2026-06-29 | INR 115.94 | +0.42% | INR 116.70 | INR 120.50 | INR 113.00 | 105.21K |
| 2026-06-26 | INR 115.46 | 0.00% | INR 115.46 | INR 115.46 | INR 115.46 | 0 |
| 2026-06-25 | INR 115.46 | -2.59% | INR 119.50 | INR 122.75 | INR 113.81 | 91.32K |
| 2026-06-24 | INR 118.53 | +7.87% | INR 108.53 | INR 120.45 | INR 108.53 | 200.88K |
| 2026-06-23 | INR 109.88 | -2.51% | INR 114.00 | INR 114.49 | INR 109.12 | 84.89K |
| 2026-06-22 | INR 112.71 | +8.24% | INR 108.02 | INR 114.40 | INR 107.20 | 251.05K |
| 2026-06-19 | INR 104.13 | +3.14% | INR 100.96 | INR 108.40 | INR 100.21 | 68.22K |
| 2026-06-18 | INR 100.96 | +1.00% | INR 99.93 | INR 101.85 | INR 99.78 | 38.93K |
| 2026-06-17 | INR 99.96 | -2.24% | INR 102.25 | INR 104.70 | INR 99.02 | 115.19K |
| 2026-06-16 | INR 102.25 | +1.78% | INR 100.46 | INR 103.00 | INR 99.50 | 41.06K |
| 2026-06-15 | INR 100.46 | +2.18% | INR 99.50 | INR 100.66 | INR 98.81 | 23.97K |
| 2026-06-12 | INR 98.32 | -0.28% | INR 98.70 | INR 100.10 | INR 97.55 | 19.09K |
| 2026-06-11 | INR 98.60 | -1.08% | INR 99.69 | INR 100.15 | INR 98.00 | 9.50K |
| 2026-06-10 | INR 99.68 | +0.89% | INR 99.99 | INR 100.60 | INR 98.02 | 23.52K |
| 2026-06-09 | INR 98.80 | +1.49% | INR 98.00 | INR 99.97 | INR 97.00 | 16.97K |
| 2026-06-08 | INR 97.35 | -1.86% | INR 99.00 | INR 99.99 | INR 97.10 | 28.92K |
| 2026-06-05 | INR 99.19 | -1.63% | INR 101.50 | INR 101.50 | INR 98.06 | 34.96K |
| 2026-06-04 | INR 100.83 | +0.62% | INR 100.21 | INR 102.01 | INR 97.80 | 132.98K |
| 2026-06-03 | INR 100.21 | -0.39% | INR 101.04 | INR 101.60 | INR 98.05 | 20.65K |
| 2026-06-02 | INR 100.60 | +1.52% | INR 99.54 | INR 101.00 | INR 97.50 | 90.32K |
| 2026-06-01 | INR 99.09 | -0.30% | INR 99.39 | INR 100.00 | INR 97.00 | 19.13K |
| 2026-05-29 | INR 99.39 | +1.28% | INR 101.90 | INR 103.49 | INR 98.60 | 56.16K |
| 2026-05-28 | INR 98.13 | 0.00% | INR 98.13 | INR 98.13 | INR 98.13 | 0 |
| 2026-05-27 | INR 98.13 | -2.73% | INR 100.88 | INR 100.88 | INR 95.52 | 86.61K |