Linde India Share Price History
CMP as on 22-Jan-21 15:00
₹ 929.30Open
₹ 928.00Turnover (lac)
₹ 702Prev. Close
₹ 929.80Day's Vol (shares)
₹ 75,566CMP as on22-Jan-21 15:01
₹ 926.50Open
₹ 930.00Turnover (lac)
₹ 209Prev. Close
₹ 930.95Day's Vol (shares)
₹ 3,872Linde India Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
21-Jan-2021 | 941 | 957 | 915 | 930 | 5,651 | 203 | 168,979 | 41.40 | -11 |
20-Jan-2021 | 937 | 943 | 920 | 936 | 2,399 | 142 | 130,675 | 23.40 | -1 |
19-Jan-2021 | 941 | 950 | 921 | 928 | 3,836 | 69.10 | 57,494 | 28.30 | -13 |
18-Jan-2021 | 967 | 971 | 918 | 934 | 3,871 | 54.60 | 42,899 | 52.90 | -33 |
15-Jan-2021 | 972 | 980 | 956 | 963 | 2,182 | 45.30 | 32,340 | 23.70 | -9.50 |
14-Jan-2021 | 983 | 983 | 966 | 975 | 2,011 | 32.80 | 21,839 | 17 | -7.40 |
13-Jan-2021 | 999 | 1,009 | 971 | 983 | 3,295 | 66.30 | 41,997 | 37.70 | -17 |
12-Jan-2021 | 1,015 | 1,015 | 992 | 1,000 | 2,883 | 68.60 | 49,990 | 23 | -15 |
11-Jan-2021 | 1,019 | 1,019 | 982 | 1,000 | 2,110 | 64.30 | 49,538 | 36.90 | -19 |
08-Jan-2021 | 1,001 | 1,019 | 996 | 1,000 | 3,394 | 63.30 | 36,096 | 22.60 | -0.90 |
07-Jan-2021 | 1,020 | 1,021 | 992 | 995 | 2,811 | 40.40 | 20,766 | 29 | -25 |
06-Jan-2021 | 982 | 1,020 | 978 | 1,006 | 7,694 | 202 | 120,438 | 41.80 | 23.50 |
05-Jan-2021 | 977 | 988 | 977 | 981 | 1,460 | 32.30 | 20,252 | 11 | 4 |
04-Jan-2021 | 976 | 1,002 | 976 | 987 | 3,212 | 94.50 | 56,114 | 26.50 | 10.90 |
01-Jan-2021 | 969 | 985 | 966 | 980 | 3,496 | 37 | 20,042 | 18.70 | 11.10 |
31-Dec-2020 | 962 | 979 | 962 | 973 | 1,441 | 25.30 | 13,001 | 17.10 | 10.50 |
30-Dec-2020 | 970 | 992 | 958 | 973 | 3,314 | 43.70 | 14,087 | 34.40 | 2.80 |
29-Dec-2020 | 982 | 996 | 946 | 964 | 4,468 | 56.90 | 26,348 | 50.50 | -19 |
28-Dec-2020 | 970 | 1,005 | 968 | 978 | 6,034 | 89 | 19,711 | 37.10 | 7.55 |
24-Dec-2020 | 963 | 997 | 953 | 965 | 7,512 | 93.60 | 34,067 | 44.10 | 2.10 |
23-Dec-2020 | 914 | 999 | 901 | 963 | 4,916 | 104 | 44,426 | 98.20 | 48.20 |
22-Dec-2020 | 928 | 928 | 880 | 910 | 3,347 | 50.60 | 30,422 | 48.10 | -18 |