NSE: LINDEINDIA | Series: EQ
-
LTP
6,195.00
-26.15 (-0.42 %) -
Open
6,125.00
6,225.00 -
High
6,274.00
6,247.90 -
Low
6,125.00
6,163.10 -
Close
6,167.50
6,221.15 -
52W High
8,780.00
01 Jan, 1970 -
52W Low
5,379.55
28 Jan, 2025
Upper Circuit: 7,465.38
Lower Circuit: 4,976.92
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 6,125.00 | 6,274.00 | 6,125.00 | 6,195.00 | 6,167.50 | -53.65 | -0.86 | 8,780.00 | 5,379.55 | 16,437 | 10.21 Crore | 4,520 |
| 02 Apr, 2025 | 6,225.00 | 6,247.90 | 6,163.10 | 6,240.00 | 6,221.15 | 13.25 | 0.21 | 8,780.00 | 5,379.55 | 16,543 | 10.26 Crore | 2,824 |
| 01 Apr, 2025 | 6,244.40 | 6,320.00 | 6,144.65 | 6,190.00 | 6,207.90 | -49.50 | -0.79 | 8,780.00 | 5,379.55 | 16,536 | 10.27 Crore | 4,438 |
| 28 Mar, 2025 | 6,140.00 | 6,390.00 | 6,140.00 | 6,233.00 | 6,257.40 | 84.50 | 1.37 | 8,780.00 | 5,379.55 | 56,625 | 35.55 Crore | 13,981 |
| 27 Mar, 2025 | 6,175.00 | 6,250.95 | 6,063.90 | 6,153.00 | 6,172.90 | 29.05 | 0.47 | 8,780.00 | 5,379.55 | 57,506 | 35.48 Crore | 16,085 |
| 26 Mar, 2025 | 6,318.00 | 6,380.00 | 6,125.00 | 6,140.00 | 6,143.85 | -179.80 | -2.84 | 8,780.00 | 5,379.55 | 41,848 | 26.06 Crore | 7,272 |
| 25 Mar, 2025 | 6,544.00 | 6,547.95 | 6,300.00 | 6,310.00 | 6,323.65 | -128.30 | -1.99 | 8,780.00 | 5,379.55 | 53,808 | 34.08 Crore | 7,025 |
| 24 Mar, 2025 | 6,514.95 | 6,610.00 | 6,415.15 | 6,462.00 | 6,451.95 | -19.65 | -0.3 | 8,780.00 | 5,379.55 | 38,785 | 25.31 Crore | 9,411 |
| 21 Mar, 2025 | 6,320.00 | 6,500.00 | 6,320.00 | 6,493.70 | 6,471.60 | 139.10 | 2.2 | 8,780.00 | 5,379.55 | 71,519 | 46.01 Crore | 10,147 |
| 20 Mar, 2025 | 6,380.00 | 6,451.25 | 6,296.00 | 6,296.00 | 6,332.50 | -47.55 | -0.75 | 8,780.00 | 5,379.55 | 34,282 | 21.83 Crore | 6,299 |
| 19 Mar, 2025 | 6,101.00 | 6,395.00 | 6,101.00 | 6,352.00 | 6,380.05 | 265.15 | 4.34 | 8,780.00 | 5,379.55 | 74,838 | 47.25 Crore | 15,170 |
| 18 Mar, 2025 | 6,125.00 | 6,190.00 | 6,104.00 | 6,110.00 | 6,114.90 | -0.35 | -0.01 | 8,780.00 | 5,379.55 | 23,736 | 14.56 Crore | 4,597 |
| 17 Mar, 2025 | 6,024.40 | 6,186.60 | 6,023.55 | 6,095.00 | 6,115.25 | 94.25 | 1.57 | 8,780.00 | 5,379.55 | 29,575 | 18.09 Crore | 6,011 |
| 13 Mar, 2025 | 6,150.00 | 6,150.00 | 5,980.00 | 6,005.00 | 6,021.00 | -90.15 | -1.48 | 8,780.00 | 5,379.55 | 45,780 | 27.82 Crore | 8,101 |
| 12 Mar, 2025 | 6,013.00 | 6,190.00 | 5,953.55 | 6,090.00 | 6,111.15 | 167.55 | 2.82 | 8,780.00 | 5,379.55 | 75,400 | 45.94 Crore | 14,796 |
| 11 Mar, 2025 | 6,075.70 | 6,128.50 | 5,906.70 | 5,940.00 | 5,943.60 | -132.10 | -2.17 | 8,780.00 | 5,379.55 | 36,602 | 21.97 Crore | 7,044 |
| 10 Mar, 2025 | 6,226.00 | 6,332.70 | 6,063.25 | 6,109.00 | 6,075.70 | -146.40 | -2.35 | 8,780.00 | 5,379.55 | 37,848 | 23.40 Crore | 7,049 |
| 07 Mar, 2025 | 6,050.00 | 6,273.00 | 6,042.55 | 6,216.70 | 6,222.10 | 139.80 | 2.3 | 8,780.00 | 5,379.55 | 42,301 | 26.14 Crore | 11,565 |
| 06 Mar, 2025 | 6,207.00 | 6,313.60 | 6,050.00 | 6,050.00 | 6,082.30 | -63.85 | -1.04 | 8,780.00 | 5,379.55 | 41,156 | 25.24 Crore | 8,292 |
| 05 Mar, 2025 | 5,950.00 | 6,169.30 | 5,950.00 | 6,150.00 | 6,146.15 | 199.85 | 3.36 | 8,780.00 | 5,379.55 | 57,843 | 35.14 Crore | 12,958 |
| 04 Mar, 2025 | 5,790.00 | 6,124.90 | 5,779.75 | 5,940.00 | 5,946.30 | 114.65 | 1.97 | 8,780.00 | 5,379.55 | 67,506 | 40.49 Crore | 17,785 |