Linc

Linc Ltd Historical Data

NSEBSE

₹116.27

(-2.07%)

Dec 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/11/2025

To Date

08/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	120.7	125.2	120.7	122.86	751	37,04,007.88	15,823
11-Nov-2025	123.99	123.99	117.98	121.46	590	23,11,987.3	9,878
12-Nov-2025	121.46	123.81	120.5	122.63	2,234	93,65,987.9	70,630
13-Nov-2025	124	127.89	122.44	125.14	765	49,63,146.07	25,245
14-Nov-2025	127	127	124.81	125.04	288	22,33,556.51	15,125
17-Nov-2025	127.1	129.9	124.21	125.23	748	36,44,770.3	17,332
18-Nov-2025	127.1	127.1	124.83	125.04	170	4,56,813.63	2,216
19-Nov-2025	124	125.75	119.87	121.57	703	64,24,776.28	42,980
20-Nov-2025	121	123.6	120	120.62	701	1,31,25,128.76	98,868
21-Nov-2025	121.5	128.1	119.8	121.52	2,761	1,20,32,029.66	29,648
24-Nov-2025	123.6	123.6	115.15	116.02	1,173	42,01,644.08	23,652
25-Nov-2025	118.6	121	116.08	119.52	378	14,80,051.78	9,625
26-Nov-2025	119.49	120.45	116.25	118.1	602	20,14,083.18	9,827
27-Nov-2025	118.38	120.1	118.1	119.1	312	10,92,183.6	5,931
28-Nov-2025	120.08	124.31	119.56	123.36	429	41,87,217.2	29,730
01-Dec-2025	123.97	124.78	121.2	121.89	156	5,14,055.57	2,514
02-Dec-2025	121.89	121.89	113	117.34	793	45,82,048.62	26,928
03-Dec-2025	117	118.56	112.1	114.32	1,144	52,45,883.52	26,401
04-Dec-2025	114.32	118.39	114.32	117.68	807	24,14,028.91	12,922
05-Dec-2025	117.68	120.2	117.67	118.73	602	21,75,947.1	12,640
08-Dec-2025	118.73	118.73	115	116.27	268	42,33,283.38	33,700

Linc: Related NEWS

No Record Found

Invest wise with Expert advice