Singapore markets open in 6 hours 36 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,498.23 +23.14 (+0.42%) Dow
39,266.51 +96.99 (+0.25%) Nasdaq
18,003.13 +123.83 (+0.69%) Bitcoin USD
62,213.72 -1,545.66 (-2.42%) CMC Crypto 200
1,314.88 -29.63 (-2.20%)
Linde India Limited (LINDEINDIA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 8,520.00 | 8,580.50 | 8,406.35 | 8,485.65 | 8,485.65 | 4,343 |
| 01 Jul 2024 | 8,322.10 | 8,469.80 | 8,322.10 | 8,445.60 | 8,445.60 | 1,441 |
| 28 Jun 2024 | 8,180.05 | 8,424.95 | 8,180.05 | 8,294.30 | 8,294.30 | 8,091 |
| 27 Jun 2024 | 8,200.00 | 8,325.75 | 8,124.05 | 8,176.45 | 8,176.45 | 2,774 |
| 26 Jun 2024 | 8,320.20 | 8,378.95 | 8,138.95 | 8,170.25 | 8,170.25 | 7,205 |
| 25 Jun 2024 | 8,340.05 | 8,624.90 | 8,217.00 | 8,277.10 | 8,277.10 | 2,716 |
| 24 Jun 2024 | 8,429.90 | 8,495.95 | 8,151.05 | 8,303.90 | 8,303.90 | 4,328 |
| 21 Jun 2024 | 8,814.00 | 8,820.15 | 8,338.00 | 8,359.60 | 8,359.60 | 13,196 |
| 20 Jun 2024 | 9,089.95 | 9,148.00 | 8,670.00 | 8,718.60 | 8,718.60 | 8,370 |
| 19 Jun 2024 | 9,367.00 | 9,458.85 | 8,897.45 | 8,938.75 | 8,938.75 | 5,812 |
| 18 Jun 2024 | 9,299.95 | 9,749.80 | 9,230.00 | 9,263.95 | 9,263.95 | 10,370 |
| 14 Jun 2024 | 9,394.95 | 9,394.95 | 9,138.80 | 9,263.80 | 9,263.80 | 3,287 |
| 13 Jun 2024 | 9,223.05 | 9,445.00 | 9,223.05 | 9,264.55 | 9,264.55 | 3,500 |
| 12 Jun 2024 | 9,000.00 | 9,631.35 | 8,932.50 | 9,196.35 | 9,196.35 | 15,945 |
| 11 Jun 2024 | 8,450.00 | 9,271.00 | 8,450.00 | 8,993.10 | 8,993.10 | 23,537 |
| 10 Jun 2024 | 8,600.00 | 8,649.00 | 8,398.45 | 8,441.40 | 8,441.40 | 2,558 |
| 07 Jun 2024 | 8,700.00 | 8,749.00 | 8,471.05 | 8,514.90 | 8,514.90 | 4,649 |
| 06 Jun 2024 | 8,211.80 | 8,790.00 | 8,209.90 | 8,689.60 | 8,689.60 | 9,627 |
| 05 Jun 2024 | 8,284.95 | 8,414.90 | 7,777.00 | 8,118.95 | 8,118.95 | 8,078 |
| 04 Jun 2024 | 8,950.60 | 8,950.60 | 7,731.25 | 8,284.80 | 8,284.80 | 15,101 |
| 03 Jun 2024 | 9,079.80 | 9,079.80 | 8,675.00 | 8,918.35 | 8,918.35 | 5,262 |
| 31 May 2024 | 9,205.45 | 9,205.45 | 8,650.00 | 8,688.80 | 8,688.80 | 6,916 |
| 30 May 2024 | 8,450.05 | 9,244.60 | 8,408.90 | 9,135.15 | 9,135.15 | 31,889 |
| 29 May 2024 | 8,339.95 | 8,565.55 | 8,040.00 | 8,419.80 | 8,419.80 | 11,027 |
| 28 May 2024 | 8,730.10 | 8,875.00 | 8,344.25 | 8,367.15 | 8,367.15 | 11,320 |
| 27 May 2024 | 9,250.95 | 9,250.95 | 8,651.05 | 8,715.75 | 8,715.75 | 3,858 |
| 24 May 2024 | 9,135.60 | 9,243.25 | 9,053.35 | 9,106.35 | 9,106.35 | 2,424 |
| 23 May 2024 | 9,343.25 | 9,370.15 | 9,105.00 | 9,155.65 | 9,155.65 | 5,186 |
| 22 May 2024 | 9,880.05 | 9,909.00 | 9,237.00 | 9,283.55 | 9,283.55 | 6,203 |
| 21 May 2024 | 9,500.00 | 9,892.40 | 9,500.00 | 9,688.20 | 9,688.20 | 7,398 |
| 17 May 2024 | 9,050.00 | 9,467.15 | 9,035.00 | 9,395.65 | 9,395.65 | 10,424 |
| 16 May 2024 | 8,805.05 | 9,359.00 | 8,775.00 | 8,991.00 | 8,991.00 | 14,487 |
| 15 May 2024 | 8,255.05 | 9,046.90 | 8,255.05 | 8,779.50 | 8,779.50 | 9,985 |
| 14 May 2024 | 7,999.90 | 8,370.00 | 7,879.95 | 8,269.75 | 8,269.75 | 3,557 |
| 13 May 2024 | 7,800.60 | 7,966.95 | 7,707.60 | 7,926.75 | 7,926.75 | 3,992 |
| 10 May 2024 | 7,695.95 | 7,850.00 | 7,668.75 | 7,810.70 | 7,810.70 | 4,816 |
| 09 May 2024 | 7,850.00 | 7,885.00 | 7,532.30 | 7,580.40 | 7,580.40 | 5,304 |
| 08 May 2024 | 7,972.10 | 8,030.55 | 7,589.75 | 7,673.80 | 7,673.80 | 5,042 |
| 07 May 2024 | 8,426.05 | 8,457.00 | 7,941.40 | 7,977.55 | 7,977.55 | 3,666 |
| 06 May 2024 | 8,290.00 | 8,451.00 | 8,209.00 | 8,388.05 | 8,388.05 | 5,062 |
| 03 May 2024 | 8,499.00 | 8,658.90 | 8,255.30 | 8,282.65 | 8,282.65 | 7,900 |
| 02 May 2024 | 8,253.95 | 8,570.00 | 8,200.00 | 8,471.60 | 8,471.60 | 4,694 |
| 30 Apr 2024 | 8,277.00 | 8,374.95 | 8,127.45 | 8,253.95 | 8,253.95 | 6,707 |
| 29 Apr 2024 | 8,354.55 | 8,437.00 | 8,243.00 | 8,295.55 | 8,295.55 | 3,834 |
| 26 Apr 2024 | 8,449.65 | 8,480.00 | 8,280.00 | 8,353.95 | 8,353.95 | 5,618 |
| 25 Apr 2024 | 8,120.00 | 8,480.00 | 8,066.20 | 8,397.00 | 8,397.00 | 10,881 |
| 24 Apr 2024 | 7,650.00 | 8,300.00 | 7,630.40 | 8,228.90 | 8,228.90 | 9,890 |
| 23 Apr 2024 | 7,251.05 | 7,724.40 | 7,220.85 | 7,630.40 | 7,630.40 | 7,150 |
| 22 Apr 2024 | 7,484.50 | 7,493.95 | 7,240.00 | 7,288.35 | 7,288.35 | 7,087 |
| 19 Apr 2024 | 7,063.95 | 7,451.50 | 7,016.70 | 7,376.65 | 7,376.65 | 7,081 |
| 18 Apr 2024 | 6,975.40 | 7,287.55 | 6,975.40 | 7,184.55 | 7,184.55 | 7,664 |
| 16 Apr 2024 | 6,826.75 | 6,994.00 | 6,666.00 | 6,908.95 | 6,908.95 | 2,863 |
| 15 Apr 2024 | 6,662.50 | 6,822.75 | 6,561.15 | 6,797.65 | 6,797.65 | 6,095 |
| 12 Apr 2024 | 6,990.00 | 7,042.50 | 6,761.10 | 6,798.45 | 6,798.45 | 3,272 |
| 10 Apr 2024 | 6,870.00 | 7,045.75 | 6,771.85 | 6,963.45 | 6,963.45 | 3,824 |
| 09 Apr 2024 | 7,000.00 | 7,000.00 | 6,828.35 | 6,847.30 | 6,847.30 | 3,775 |
| 08 Apr 2024 | 6,781.00 | 7,100.70 | 6,729.85 | 6,946.60 | 6,946.60 | 7,480 |
| 05 Apr 2024 | 7,044.45 | 7,099.95 | 6,678.10 | 6,781.10 | 6,781.10 | 16,586 |
| 04 Apr 2024 | 7,249.95 | 7,296.55 | 6,995.45 | 7,037.95 | 7,037.95 | 12,356 |
| 03 Apr 2024 | 6,950.35 | 7,286.80 | 6,949.30 | 7,237.35 | 7,237.35 | 15,257 |
| 02 Apr 2024 | 6,401.10 | 7,003.55 | 6,360.15 | 6,877.60 | 6,877.60 | 8,428 |
| 01 Apr 2024 | 6,420.70 | 6,531.95 | 6,401.00 | 6,420.20 | 6,420.20 | 1,217 |
| 28 Mar 2024 | 6,361.80 | 6,568.80 | 6,361.80 | 6,408.45 | 6,408.45 | 2,463 |
| 27 Mar 2024 | 6,498.95 | 6,519.20 | 6,361.50 | 6,373.95 | 6,373.95 | 2,733 |
| 26 Mar 2024 | 6,535.25 | 6,596.00 | 6,370.75 | 6,389.70 | 6,389.70 | 5,452 |
| 22 Mar 2024 | 6,595.95 | 6,731.00 | 6,485.55 | 6,531.75 | 6,531.75 | 6,727 |
| 21 Mar 2024 | 6,450.45 | 6,683.25 | 6,338.20 | 6,519.25 | 6,519.25 | 7,618 |
| 20 Mar 2024 | 6,755.55 | 6,801.95 | 6,420.00 | 6,468.00 | 6,468.00 | 7,073 |
| 19 Mar 2024 | 6,775.60 | 6,966.00 | 6,552.40 | 6,698.05 | 6,698.05 | 12,710 |
| 18 Mar 2024 | 6,459.75 | 6,897.50 | 6,410.10 | 6,771.80 | 6,771.80 | 15,154 |
| 15 Mar 2024 | 6,439.45 | 6,528.00 | 6,280.00 | 6,437.05 | 6,437.05 | 9,625 |
| 14 Mar 2024 | 5,959.10 | 6,464.95 | 5,959.10 | 6,412.95 | 6,412.95 | 25,442 |
| 13 Mar 2024 | 6,349.55 | 6,589.95 | 5,972.75 | 6,059.10 | 6,059.10 | 19,292 |
| 12 Mar 2024 | 5,959.95 | 6,399.65 | 5,868.40 | 6,315.70 | 6,315.70 | 30,403 |
| 11 Mar 2024 | 5,547.10 | 5,949.00 | 5,547.10 | 5,899.40 | 5,899.40 | 9,816 |
| 07 Mar 2024 | 5,630.00 | 5,630.80 | 5,539.75 | 5,579.10 | 5,579.10 | 1,032 |
| 06 Mar 2024 | 5,450.00 | 5,698.00 | 5,420.00 | 5,602.10 | 5,602.10 | 6,289 |
| 05 Mar 2024 | 5,465.00 | 5,487.00 | 5,421.00 | 5,455.60 | 5,455.60 | 1,015 |
| 04 Mar 2024 | 5,518.50 | 5,542.90 | 5,404.00 | 5,431.65 | 5,431.65 | 1,248 |
| 01 Mar 2024 | 5,498.00 | 5,586.05 | 5,483.05 | 5,533.85 | 5,533.85 | 1,585 |
| 29 Feb 2024 | 5,574.95 | 5,574.95 | 5,372.10 | 5,381.70 | 5,381.70 | 2,166 |
| 28 Feb 2024 | 5,479.35 | 5,545.00 | 5,420.00 | 5,525.35 | 5,525.35 | 2,232 |
| 27 Feb 2024 | 5,540.00 | 5,558.60 | 5,436.60 | 5,494.30 | 5,494.30 | 3,175 |
| 26 Feb 2024 | 5,568.20 | 5,583.85 | 5,519.00 | 5,537.35 | 5,537.35 | 1,151 |
| 23 Feb 2024 | 5,584.25 | 5,616.25 | 5,526.45 | 5,551.60 | 5,551.60 | 1,045 |
| 22 Feb 2024 | 5,624.35 | 5,640.70 | 5,520.00 | 5,563.50 | 5,563.50 | 1,049 |
| 21 Feb 2024 | 5,700.45 | 5,704.80 | 5,608.90 | 5,624.65 | 5,624.65 | 2,203 |
| 20 Feb 2024 | 5,780.00 | 5,810.15 | 5,660.70 | 5,691.70 | 5,691.70 | 3,071 |
| 19 Feb 2024 | 5,711.15 | 5,852.20 | 5,711.15 | 5,780.25 | 5,780.25 | 2,160 |
| 16 Feb 2024 | 5,635.00 | 5,850.00 | 5,570.00 | 5,783.70 | 5,783.70 | 7,291 |
| 15 Feb 2024 | 5,595.00 | 5,645.00 | 5,524.00 | 5,605.80 | 5,605.80 | 887 |
| 14 Feb 2024 | 5,500.00 | 5,645.00 | 5,500.00 | 5,541.50 | 5,541.50 | 1,041 |
| 13 Feb 2024 | 5,576.15 | 5,576.15 | 5,448.00 | 5,479.40 | 5,479.40 | 1,483 |
| 12 Feb 2024 | 5,612.00 | 5,628.85 | 5,535.00 | 5,560.35 | 5,560.35 | 1,774 |
| 09 Feb 2024 | 5,680.45 | 5,680.45 | 5,543.75 | 5,612.40 | 5,612.40 | 808 |
| 08 Feb 2024 | 5,694.15 | 5,710.35 | 5,574.00 | 5,588.70 | 5,588.70 | 1,934 |
| 07 Feb 2024 | 5,715.00 | 5,740.45 | 5,600.00 | 5,692.80 | 5,692.80 | 5,714 |
| 06 Feb 2024 | 5,672.30 | 5,729.15 | 5,558.60 | 5,719.80 | 5,719.80 | 2,898 |
| 05 Feb 2024 | 5,601.15 | 5,736.95 | 5,522.50 | 5,557.75 | 5,557.75 | 3,839 |
| 02 Feb 2024 | 5,515.00 | 5,588.00 | 5,515.00 | 5,551.25 | 5,551.25 | 1,265 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.