Price Data Selection & Download
Linde Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5739 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see Linde stock price NSE.
Share Price All Time High
₹9935.05
May 22, 2024
NSE Exchange
Share Price All Time Low
₹21.70
March 31, 2003
NSE Exchange
Highest Volume Trading Day
6,273,462
September 21, 2005 • ₹189.95
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
LINDEINDIA daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹7239.00 | ₹7340.00 | ₹7200.00 | ₹7259.00 | 29,703 |
| 2026-05-26 | ₹7255.00 | ₹7360.00 | ₹7225.50 | ₹7248.50 | 19,246 |
| 2026-05-25 | ₹7428.00 | ₹7428.00 | ₹7239.50 | ₹7255.00 | 18,858 |
| 2026-05-22 | ₹7327.00 | ₹7380.00 | ₹7181.50 | ₹7222.00 | 24,073 |
| 2026-05-21 | ₹7302.00 | ₹7485.00 | ₹7252.50 | ₹7276.50 | 29,517 |
| 2026-05-20 | ₹7365.00 | ₹7399.00 | ₹7220.00 | ₹7256.50 | 34,224 |
| 2026-05-19 | ₹7200.00 | ₹7471.50 | ₹7200.00 | ₹7377.50 | 28,298 |
| 2026-05-18 | ₹7352.00 | ₹7360.00 | ₹7125.00 | ₹7221.00 | 29,008 |
| 2026-05-15 | ₹7450.00 | ₹7450.00 | ₹7225.00 | ₹7352.00 | 19,165 |
| 2026-05-14 | ₹7470.00 | ₹7500.00 | ₹7375.00 | ₹7413.50 | 21,223 |
| 2026-05-13 | ₹7469.50 | ₹7564.00 | ₹7345.00 | ₹7374.50 | 28,968 |
| 2026-05-12 | ₹7700.00 | ₹7770.00 | ₹7400.50 | ₹7455.00 | 42,259 |
| 2026-05-11 | ₹7769.00 | ₹7841.00 | ₹7640.00 | ₹7741.00 | 42,327 |
| 2026-05-08 | ₹7859.50 | ₹8005.00 | ₹7752.00 | ₹7808.50 | 80,469 |
| 2026-05-07 | ₹7583.00 | ₹8049.00 | ₹7551.00 | ₹7847.50 | 225,590 |
| 2026-05-06 | ₹7526.50 | ₹7677.00 | ₹7459.00 | ₹7574.50 | 70,901 |
| 2026-05-05 | ₹7498.00 | ₹7522.50 | ₹7315.00 | ₹7494.50 | 57,904 |
| 2026-05-04 | ₹7325.00 | ₹7587.00 | ₹7325.00 | ₹7443.00 | 140,503 |
| 2026-04-30 | ₹7319.50 | ₹7370.00 | ₹7222.00 | ₹7320.00 | 26,126 |
| 2026-04-29 | ₹7250.00 | ₹7506.50 | ₹7222.50 | ₹7307.50 | 67,755 |
| 2026-04-28 | ₹7259.50 | ₹7308.00 | ₹7194.00 | ₹7228.50 | 15,296 |
| 2026-04-27 | ₹7260.00 | ₹7310.00 | ₹7203.50 | ₹7242.00 | 20,847 |
| 2026-04-24 | ₹7263.50 | ₹7443.00 | ₹7180.50 | ₹7216.50 | 60,756 |
| 2026-04-23 | ₹7264.50 | ₹7399.00 | ₹7205.00 | ₹7232.50 | 42,616 |
| 2026-04-22 | ₹7100.00 | ₹7299.00 | ₹7021.00 | ₹7272.00 | 62,766 |
| 2026-04-21 | ₹7077.00 | ₹7129.00 | ₹7040.50 | ₹7069.00 | 32,612 |
| 2026-04-20 | ₹7240.00 | ₹7318.50 | ₹7009.00 | ₹7065.00 | 41,965 |
| 2026-04-17 | ₹7251.00 | ₹7295.00 | ₹7209.00 | ₹7239.50 | 24,912 |
| 2026-04-16 | ₹7368.50 | ₹7464.00 | ₹7200.00 | ₹7221.50 | 44,256 |
| 2026-04-15 | ₹7300.00 | ₹7368.50 | ₹7250.00 | ₹7301.50 | 56,279 |
| 2026-04-13 | ₹7140.00 | ₹7300.00 | ₹6944.50 | ₹7240.00 | 51,195 |
| 2026-04-10 | ₹7220.00 | ₹7370.00 | ₹7165.00 | ₹7190.00 | 45,500 |
| 2026-04-09 | ₹7193.00 | ₹7254.50 | ₹7143.00 | ₹7183.50 | 26,186 |
| 2026-04-08 | ₹7250.00 | ₹7296.50 | ₹7104.50 | ₹7174.00 | 69,625 |
| 2026-04-07 | ₹7150.00 | ₹7205.00 | ₹7057.50 | ₹7096.00 | 22,546 |
| 2026-04-06 | ₹7316.00 | ₹7380.00 | ₹7110.00 | ₹7133.00 | 54,886 |
| 2026-04-02 | ₹6900.00 | ₹7322.00 | ₹6772.50 | ₹7296.50 | 78,863 |
| 2026-04-01 | ₹7089.00 | ₹7182.00 | ₹6857.00 | ₹7002.00 | 56,032 |
| 2026-03-30 | ₹6950.00 | ₹7148.00 | ₹6720.00 | ₹6844.00 | 88,919 |
| 2026-03-27 | ₹7310.00 | ₹7344.00 | ₹7100.00 | ₹7118.00 | 80,419 |
| 2026-03-25 | ₹7350.00 | ₹7514.00 | ₹7282.00 | ₹7356.50 | 95,494 |
| 2026-03-24 | ₹6900.00 | ₹7515.00 | ₹6854.50 | ₹7393.50 | 247,642 |
| 2026-03-23 | ₹7015.00 | ₹7025.00 | ₹6558.00 | ₹6765.00 | 71,879 |
| 2026-03-20 | ₹7188.00 | ₹7197.50 | ₹6980.00 | ₹7014.50 | 35,247 |
| 2026-03-19 | ₹7090.00 | ₹7216.00 | ₹6980.00 | ₹7011.50 | 41,870 |
| 2026-03-18 | ₹7348.00 | ₹7400.00 | ₹7200.50 | ₹7221.50 | 51,562 |
| 2026-03-17 | ₹7230.00 | ₹7393.50 | ₹7122.50 | ₹7327.00 | 94,458 |
| 2026-03-16 | ₹6850.00 | ₹7242.50 | ₹6840.00 | ₹7172.50 | 89,401 |
| 2026-03-13 | ₹7200.00 | ₹7248.00 | ₹6925.00 | ₹6944.50 | 70,527 |
| 2026-03-12 | ₹6740.50 | ₹7224.50 | ₹6630.00 | ₹7189.50 | 164,617 |
| 2026-03-11 | ₹6675.00 | ₹6820.00 | ₹6640.00 | ₹6776.00 | 38,670 |
| 2026-03-10 | ₹6650.00 | ₹6705.00 | ₹6606.00 | ₹6643.50 | 26,981 |
| 2026-03-09 | ₹6719.50 | ₹6719.50 | ₹6550.50 | ₹6572.00 | 30,487 |
| 2026-03-06 | ₹6790.00 | ₹6960.00 | ₹6676.50 | ₹6784.50 | 57,148 |
| 2026-03-05 | ₹6696.50 | ₹6826.50 | ₹6638.00 | ₹6767.00 | 24,702 |
| 2026-03-04 | ₹6600.00 | ₹6699.00 | ₹6523.50 | ₹6661.50 | 33,473 |
| 2026-03-02 | ₹6510.00 | ₹6861.50 | ₹6510.00 | ₹6664.50 | 54,901 |
| 2026-02-27 | ₹6910.00 | ₹6910.50 | ₹6710.50 | ₹6730.00 | 22,937 |
| 2026-02-26 | ₹6719.50 | ₹6967.00 | ₹6714.00 | ₹6895.50 | 75,386 |
| 2026-02-25 | ₹6680.00 | ₹6850.00 | ₹6636.00 | ₹6710.50 | 40,053 |
| 2026-02-24 | ₹6727.00 | ₹6734.50 | ₹6556.00 | ₹6636.50 | 24,382 |
| 2026-02-23 | ₹6840.00 | ₹6880.00 | ₹6698.00 | ₹6739.50 | 27,587 |
| 2026-02-20 | ₹6798.50 | ₹6965.50 | ₹6725.50 | ₹6794.00 | 67,117 |
| 2026-02-19 | ₹6816.00 | ₹6980.00 | ₹6765.00 | ₹6789.50 | 55,806 |
| 2026-02-18 | ₹6861.00 | ₹6880.00 | ₹6782.50 | ₹6799.50 | 44,596 |
| 2026-02-17 | ₹6700.00 | ₹6945.00 | ₹6655.50 | ₹6818.50 | 72,226 |
| 2026-02-16 | ₹6900.00 | ₹6935.50 | ₹6740.00 | ₹6768.00 | 67,539 |
| 2026-02-13 | ₹6419.00 | ₹6967.00 | ₹6394.00 | ₹6900.00 | 404,286 |
| 2026-02-12 | ₹6500.00 | ₹6516.50 | ₹6338.00 | ₹6440.50 | 41,787 |
| 2026-02-11 | ₹6596.00 | ₹6596.00 | ₹6455.50 | ₹6487.50 | 47,265 |
| 2026-02-10 | ₹6575.00 | ₹6907.00 | ₹6385.00 | ₹6533.00 | 688,417 |
| 2026-02-09 | ₹6094.00 | ₹6325.00 | ₹6094.00 | ₹6292.50 | 59,564 |
| 2026-02-06 | ₹5950.00 | ₹6145.00 | ₹5928.00 | ₹6063.00 | 65,196 |
| 2026-02-05 | ₹5969.00 | ₹6007.00 | ₹5906.00 | ₹5968.50 | 18,969 |
| 2026-02-04 | ₹5990.00 | ₹6010.50 | ₹5925.00 | ₹5972.50 | 20,115 |
| 2026-02-03 | ₹5959.50 | ₹6022.50 | ₹5950.00 | ₹6003.50 | 16,166 |
| 2026-02-02 | ₹5926.00 | ₹5950.00 | ₹5821.00 | ₹5930.50 | 21,193 |
| 2026-02-01 | ₹5982.00 | ₹6013.00 | ₹5900.00 | ₹5926.00 | 5,463 |
| 2026-01-30 | ₹5850.00 | ₹6048.00 | ₹5835.00 | ₹6007.00 | 17,611 |
| 2026-01-29 | ₹5966.00 | ₹5966.00 | ₹5826.00 | ₹5846.50 | 13,562 |
| 2026-01-28 | ₹5876.50 | ₹5980.00 | ₹5842.50 | ₹5929.50 | 11,792 |
| 2026-01-27 | ₹5902.00 | ₹5924.00 | ₹5746.00 | ₹5843.50 | 18,780 |
| 2026-01-23 | ₹5981.50 | ₹5981.50 | ₹5836.50 | ₹5863.50 | 14,670 |
| 2026-01-22 | ₹5937.00 | ₹6003.50 | ₹5868.50 | ₹5981.50 | 14,246 |
| 2026-01-21 | ₹5929.00 | ₹5989.00 | ₹5825.00 | ₹5898.50 | 24,641 |
| 2026-01-20 | ₹6172.00 | ₹6172.00 | ₹5950.00 | ₹5958.50 | 25,839 |
| 2026-01-19 | ₹6090.00 | ₹6135.00 | ₹6002.50 | ₹6119.00 | 19,456 |
| 2026-01-16 | ₹6100.00 | ₹6120.00 | ₹6017.00 | ₹6101.00 | 18,938 |
| 2026-01-14 | ₹6081.00 | ₹6099.50 | ₹6011.50 | ₹6080.00 | 11,067 |
| 2026-01-13 | ₹6105.50 | ₹6237.50 | ₹6061.00 | ₹6083.00 | 29,655 |
| 2026-01-12 | ₹5978.50 | ₹6309.50 | ₹5890.50 | ₹6105.00 | 309,281 |
| 2026-01-09 | ₹5878.00 | ₹6027.00 | ₹5835.50 | ₹5907.50 | 21,219 |
| 2026-01-08 | ₹5967.50 | ₹5967.50 | ₹5855.50 | ₹5878.00 | 17,936 |
| 2026-01-07 | ₹5958.00 | ₹6000.00 | ₹5930.00 | ₹5968.00 | 19,669 |
| 2026-01-06 | ₹5949.00 | ₹5980.00 | ₹5880.00 | ₹5951.00 | 13,389 |
| 2026-01-05 | ₹5955.50 | ₹6010.00 | ₹5894.00 | ₹5927.50 | 12,963 |
| 2026-01-02 | ₹5994.00 | ₹5994.00 | ₹5901.50 | ₹5955.50 | 16,263 |
| 2026-01-01 | ₹5935.00 | ₹5961.00 | ₹5887.00 | ₹5908.00 | 7,219 |
Linde Share Price Performance Analysis (Jan 2003 - May 2026)
LINDEINDIA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+22.87%
₹5908.00 → ₹7259.00
Year to Date
Price Volatility
8.36%
Low Volatility
Year to Date
Average Daily Volume
58,836
Year to Date Average
NSE Exchange
Linde Share Price History – Frequently Asked Questions
Common questions about LINDEINDIA historical data and records. Explore LINDEINDIA value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Linde (LINDEINDIA)?
The all-time high share price of Linde was ₹9935.05 recorded on May 22, 2024 on the NSE exchange.
What is the all-time low share price of Linde (LINDEINDIA)?
The all-time low share price of Linde was ₹21.7 recorded on March 31, 2003 on the NSE exchange.
How can I download LINDEINDIA historical share price data?
You can download Linde 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 LINDEINDIA shares?
The highest trading volume day for Linde was 6,273,462 shares traded on September 21, 2005 on the NSE exchange, with share price at ₹189.95.