Linc

Linc Ltd Historical Data

NSEBSE

₹123.36

(3.58%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	125.98	128.5	125.24	127.5	355	24,76,725.54	13,552
30-Oct-2025	127.5	129.8	126.02	127.08	211	11,05,514.06	6,696
31-Oct-2025	129.2	131.39	127.49	129.84	564	32,06,552.61	18,129
03-Nov-2025	131	131.5	128.7	130.64	366	26,13,290.78	13,245
04-Nov-2025	130.64	130.64	127	128.74	355	22,94,270.43	11,374
06-Nov-2025	128	128.99	124.7	125.56	336	14,52,152.15	6,602
07-Nov-2025	127.45	127.45	120	120.65	1,557	44,40,293.52	23,328
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

Linc: Related NEWS

No Record Found

Invest wise with Expert advice