Price Data Selection & Download
Indian Link Chain Manufactures Share Price All Time Records & Statistics (Jan 2024 - May 2026)
352 daily OHLCV records on BSE from Jan. 2024 to May 2026. For live price, key ratios and fundamentals, see INLCM share price screener.
Share Price All Time High
₹2640.75
November 20, 2025
BSE Exchange
Share Price All Time Low
₹156.75
March 03, 2025
BSE Exchange
Highest Volume Trading Day
151,390
November 04, 2025 • ₹1837.70
BSE Exchange
Share Price History Data (Jan 2024 - May 2026)
INLCM daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹898.75 | ₹898.75 | ₹853.85 | ₹853.85 | 337 |
| 2026-05-26 | ₹944.95 | ₹944.95 | ₹898.75 | ₹898.75 | 1,296 |
| 2026-05-25 | ₹946.05 | ₹985.00 | ₹946.05 | ₹946.05 | 1,252 |
| 2026-05-22 | ₹1014.90 | ₹1014.90 | ₹931.00 | ₹995.80 | 27,235 |
| 2026-05-21 | ₹984.60 | ₹984.60 | ₹963.25 | ₹979.95 | 1,054 |
| 2026-05-20 | ₹921.30 | ₹948.35 | ₹920.00 | ₹944.35 | 2,523 |
| 2026-05-19 | ₹898.95 | ₹905.50 | ₹860.00 | ₹903.20 | 2,398 |
| 2026-05-18 | ₹820.00 | ₹875.90 | ₹820.00 | ₹862.40 | 568 |
| 2026-05-15 | ₹838.00 | ₹864.45 | ₹796.00 | ₹837.00 | 668 |
| 2026-05-14 | ₹785.00 | ₹837.25 | ₹757.55 | ₹827.10 | 4,444 |
| 2026-05-13 | ₹797.40 | ₹822.60 | ₹797.40 | ₹797.40 | 5,001 |
| 2026-05-12 | ₹839.35 | ₹882.80 | ₹839.35 | ₹839.35 | 1,259 |
| 2026-05-11 | ₹944.00 | ₹944.00 | ₹883.50 | ₹883.50 | 424 |
| 2026-05-08 | ₹841.95 | ₹930.00 | ₹841.95 | ₹930.00 | 5,492 |
| 2026-05-07 | ₹877.95 | ₹924.15 | ₹877.95 | ₹886.25 | 12,994 |
| 2026-05-06 | ₹924.15 | ₹924.15 | ₹924.15 | ₹924.15 | 113 |
| 2026-05-05 | ₹972.75 | ₹972.75 | ₹972.75 | ₹972.75 | 189 |
| 2026-05-04 | ₹1023.90 | ₹1056.20 | ₹1023.90 | ₹1023.90 | 3,557 |
| 2026-04-30 | ₹1077.75 | ₹1077.75 | ₹1077.75 | ₹1077.75 | 12 |
| 2026-04-29 | ₹1099.70 | ₹1099.70 | ₹1099.70 | ₹1099.70 | 4,046 |
| 2026-04-28 | ₹1122.10 | ₹1122.10 | ₹1122.10 | ₹1122.10 | 6 |
| 2026-04-27 | ₹1144.95 | ₹1144.95 | ₹1144.95 | ₹1144.95 | 64 |
| 2026-04-24 | ₹1168.30 | ₹1168.30 | ₹1168.30 | ₹1168.30 | 24 |
| 2026-04-23 | ₹1192.10 | ₹1192.10 | ₹1192.10 | ₹1192.10 | 53 |
| 2026-04-22 | ₹1216.40 | ₹1216.40 | ₹1216.40 | ₹1216.40 | 43 |
| 2026-04-21 | ₹1241.20 | ₹1241.20 | ₹1241.20 | ₹1241.20 | 20 |
| 2026-04-20 | ₹1266.50 | ₹1266.50 | ₹1266.50 | ₹1266.50 | 26 |
| 2026-04-17 | ₹1292.30 | ₹1292.30 | ₹1292.30 | ₹1292.30 | 30 |
| 2026-04-16 | ₹1318.65 | ₹1318.65 | ₹1318.65 | ₹1318.65 | 1 |
| 2026-04-15 | ₹1345.55 | ₹1345.55 | ₹1345.55 | ₹1345.55 | 32 |
| 2026-04-13 | ₹1373.00 | ₹1373.00 | ₹1373.00 | ₹1373.00 | 55 |
| 2026-04-10 | ₹1369.00 | ₹1401.00 | ₹1347.05 | ₹1401.00 | 1,634 |
| 2026-04-09 | ₹1342.70 | ₹1374.50 | ₹1342.60 | ₹1374.50 | 829 |
| 2026-04-08 | ₹1346.50 | ₹1372.90 | ₹1320.00 | ₹1370.00 | 667 |
| 2026-04-07 | ₹1390.00 | ₹1390.00 | ₹1346.45 | ₹1346.45 | 118 |
| 2026-04-06 | ₹1397.25 | ₹1397.25 | ₹1342.55 | ₹1373.90 | 6,005 |
| 2026-04-02 | ₹1369.90 | ₹1370.00 | ₹1356.35 | ₹1369.90 | 1,109 |
| 2026-04-01 | ₹1329.90 | ₹1384.00 | ₹1329.90 | ₹1384.00 | 929 |
| 2026-03-30 | ₹1357.00 | ₹1357.00 | ₹1357.00 | ₹1357.00 | 148 |
| 2026-03-27 | ₹1384.65 | ₹1386.00 | ₹1384.65 | ₹1384.65 | 921 |
| 2026-03-25 | ₹1415.00 | ₹1465.00 | ₹1398.20 | ₹1412.90 | 5,668 |
| 2026-03-24 | ₹1476.90 | ₹1476.90 | ₹1392.10 | ₹1396.05 | 5,293 |
| 2026-03-23 | ₹1441.40 | ₹1441.40 | ₹1385.00 | ₹1406.95 | 5,717 |
| 2026-03-20 | ₹1324.00 | ₹1381.45 | ₹1324.00 | ₹1374.20 | 4,236 |
| 2026-03-19 | ₹1308.40 | ₹1316.40 | ₹1278.00 | ₹1315.70 | 5,082 |
| 2026-03-18 | ₹1135.35 | ₹1254.85 | ₹1135.35 | ₹1253.75 | 13,868 |
| 2026-03-17 | ₹1195.20 | ₹1240.95 | ₹1195.10 | ₹1195.10 | 364 |
| 2026-03-16 | ₹1195.80 | ₹1321.00 | ₹1195.80 | ₹1257.95 | 6,395 |
| 2026-03-13 | ₹1258.70 | ₹1258.70 | ₹1258.70 | ₹1258.70 | 221 |
| 2026-03-12 | ₹1330.00 | ₹1330.00 | ₹1284.35 | ₹1284.35 | 5,801 |
| 2026-03-11 | ₹1259.25 | ₹1310.55 | ₹1259.25 | ₹1310.55 | 8,761 |
| 2026-03-10 | ₹1284.90 | ₹1284.90 | ₹1284.90 | ₹1284.90 | 439 |
| 2026-03-09 | ₹1311.10 | ₹1311.10 | ₹1311.10 | ₹1311.10 | 651 |
| 2026-03-06 | ₹1337.85 | ₹1337.85 | ₹1337.85 | ₹1337.85 | 120 |
| 2026-03-05 | ₹1365.15 | ₹1365.15 | ₹1365.15 | ₹1365.15 | 118 |
| 2026-03-04 | ₹1393.00 | ₹1393.00 | ₹1393.00 | ₹1393.00 | 20 |
| 2026-03-02 | ₹1421.40 | ₹1421.40 | ₹1421.40 | ₹1421.40 | 88 |
| 2026-02-27 | ₹1450.40 | ₹1450.40 | ₹1450.40 | ₹1450.40 | 12 |
| 2026-02-26 | ₹1490.20 | ₹1490.20 | ₹1480.00 | ₹1480.00 | 631 |
| 2026-02-25 | ₹1403.95 | ₹1461.25 | ₹1403.95 | ₹1461.00 | 748 |
| 2026-02-24 | ₹1432.60 | ₹1432.60 | ₹1432.60 | ₹1432.60 | 223 |
| 2026-02-23 | ₹1521.40 | ₹1521.40 | ₹1461.80 | ₹1461.80 | 1,665 |
| 2026-02-20 | ₹1491.60 | ₹1492.00 | ₹1491.60 | ₹1491.60 | 2,082 |
| 2026-02-19 | ₹1522.00 | ₹1522.00 | ₹1522.00 | ₹1522.00 | 53 |
| 2026-02-18 | ₹1553.05 | ₹1553.05 | ₹1553.05 | ₹1553.05 | 233 |
| 2026-02-17 | ₹1584.70 | ₹1584.70 | ₹1584.70 | ₹1584.70 | 49 |
| 2026-02-16 | ₹1617.00 | ₹1617.00 | ₹1617.00 | ₹1617.00 | 14 |
| 2026-02-13 | ₹1589.75 | ₹1650.00 | ₹1589.75 | ₹1650.00 | 678 |
| 2026-02-12 | ₹1622.15 | ₹1622.15 | ₹1622.15 | ₹1622.15 | 755 |
| 2026-02-11 | ₹1655.25 | ₹1655.25 | ₹1655.25 | ₹1655.25 | 56 |
| 2026-02-10 | ₹1706.90 | ₹1706.90 | ₹1642.50 | ₹1689.00 | 1,293 |
| 2026-02-09 | ₹1676.00 | ₹1676.00 | ₹1628.15 | ₹1676.00 | 1,783 |
| 2026-02-06 | ₹1594.00 | ₹1596.20 | ₹1589.00 | ₹1596.20 | 804 |
| 2026-02-05 | ₹1515.00 | ₹1520.20 | ₹1508.00 | ₹1520.20 | 393 |
| 2026-02-04 | ₹1447.85 | ₹1447.85 | ₹1380.00 | ₹1447.85 | 1,229 |
| 2026-02-03 | ₹1260.00 | ₹1379.05 | ₹1260.00 | ₹1378.95 | 975 |
| 2026-02-02 | ₹1366.90 | ₹1366.90 | ₹1250.00 | ₹1313.40 | 324 |
| 2026-02-01 | ₹1276.05 | ₹1394.40 | ₹1275.00 | ₹1304.60 | 619 |
| 2026-01-30 | ₹1380.00 | ₹1429.90 | ₹1326.15 | ₹1328.00 | 348 |
| 2026-01-29 | ₹1386.50 | ₹1450.00 | ₹1383.85 | ₹1392.70 | 1,130 |
| 2026-01-28 | ₹1478.80 | ₹1478.80 | ₹1368.00 | ₹1456.65 | 916 |
| 2026-01-27 | ₹1499.00 | ₹1499.00 | ₹1416.75 | ₹1440.00 | 614 |
| 2026-01-23 | ₹1480.00 | ₹1501.00 | ₹1423.10 | ₹1491.30 | 697 |
| 2026-01-22 | ₹1538.00 | ₹1544.95 | ₹1423.05 | ₹1498.00 | 842 |
| 2026-01-21 | ₹1574.90 | ₹1574.90 | ₹1425.30 | ₹1497.90 | 649 |
| 2026-01-20 | ₹1592.00 | ₹1609.85 | ₹1470.00 | ₹1500.30 | 3,180 |
| 2026-01-19 | ₹1627.95 | ₹1627.95 | ₹1478.35 | ₹1533.20 | 650 |
| 2026-01-16 | ₹1614.80 | ₹1621.00 | ₹1526.15 | ₹1556.15 | 683 |
| 2026-01-14 | ₹1538.00 | ₹1558.20 | ₹1485.00 | ₹1544.45 | 3,111 |
| 2026-01-13 | ₹1342.70 | ₹1484.00 | ₹1342.70 | ₹1484.00 | 7,067 |
| 2026-01-12 | ₹1413.60 | ₹1420.00 | ₹1413.35 | ₹1413.35 | 1,180 |
| 2026-01-09 | ₹1492.00 | ₹1492.00 | ₹1487.70 | ₹1487.70 | 1,244 |
| 2026-01-08 | ₹1555.10 | ₹1575.00 | ₹1460.10 | ₹1566.00 | 418 |
| 2026-01-07 | ₹1569.00 | ₹1569.00 | ₹1445.00 | ₹1531.00 | 707 |
| 2026-01-06 | ₹1569.90 | ₹1569.90 | ₹1490.00 | ₹1509.30 | 772 |
| 2026-01-05 | ₹1610.00 | ₹1610.00 | ₹1490.15 | ₹1495.55 | 1,834 |
| 2026-01-02 | ₹1679.90 | ₹1679.90 | ₹1565.55 | ₹1568.55 | 2,403 |
| 2026-01-01 | ₹1690.00 | ₹1690.00 | ₹1552.85 | ₹1647.90 | 7,886 |
Indian Link Chain Manufactures Share Price Performance Analysis (Jan 2024 - May 2026)
INLCM price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-48.19%
₹1647.90 → ₹853.85
Year to Date
Price Volatility
17.68%
Medium Volatility
Year to Date
Average Daily Volume
2,055
Year to Date Average
BSE Exchange
Indian Link Chain Manufactures Share Price History – Frequently Asked Questions
Common questions about INLCM historical data and records. Compare with Indian Link Chain Manufactures value estimation to assess whether the stock is under or overvalued.
What is the all-time high share price of Indian Link Chain Manufactures (INLCM)?
The all-time high share price of Indian Link Chain Manufactures was ₹2640.75 recorded on November 20, 2025 on the BSE exchange.
What is the all-time low share price of Indian Link Chain Manufactures (INLCM)?
The all-time low share price of Indian Link Chain Manufactures was ₹156.75 recorded on March 03, 2025 on the BSE exchange.
How can I download INLCM historical share price data?
You can download Indian Link Chain Manufactures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INLCM shares?
The highest trading volume day for Indian Link Chain Manufactures was 151,390 shares traded on November 04, 2025 on the BSE exchange, with share price at ₹1837.7.