Price Data Selection & Download
Link Pharma Chem Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4053 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Analyse LINKPH promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹75.00
January 18, 2023
BSE Exchange
Share Price All Time Low
₹3.65
January 19, 2009
BSE Exchange
Highest Volume Trading Day
482,806
July 17, 2023 • ₹58.81
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
LINKPH daily open, high, low, close and volume (OHLCV) on BSE — 167 records.
Total Records
167
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹29.00 | ₹29.00 | ₹26.50 | ₹27.86 | 2,761 |
| 2026-09-17 | ₹26.20 | ₹28.95 | ₹26.20 | ₹26.99 | 649 |
| 2026-09-16 | ₹26.01 | ₹29.95 | ₹25.02 | ₹27.26 | 3,296 |
| 2026-09-15 | ₹26.30 | ₹29.00 | ₹26.17 | ₹27.00 | 276 |
| 2026-09-11 | ₹27.44 | ₹27.44 | ₹26.10 | ₹26.17 | 651 |
| 2026-09-10 | ₹27.95 | ₹27.98 | ₹26.25 | ₹27.44 | 1,569 |
| 2026-09-09 | ₹29.40 | ₹29.40 | ₹25.40 | ₹26.64 | 7,954 |
| 2026-09-08 | ₹32.50 | ₹32.50 | ₹28.26 | ₹29.10 | 7,887 |
| 2026-09-07 | ₹27.62 | ₹27.62 | ₹26.10 | ₹27.46 | 2,808 |
| 2026-09-04 | ₹27.01 | ₹27.01 | ₹26.22 | ₹26.31 | 1,206 |
| 2026-09-03 | ₹27.00 | ₹27.60 | ₹27.00 | ₹27.60 | 145 |
| 2026-09-02 | ₹28.39 | ₹28.40 | ₹26.79 | ₹27.61 | 2,737 |
| 2026-09-01 | ₹28.43 | ₹28.43 | ₹26.00 | ₹28.20 | 648 |
| 2026-08-31 | ₹27.50 | ₹27.50 | ₹26.56 | ₹27.08 | 229 |
| 2026-08-28 | ₹26.60 | ₹27.99 | ₹26.60 | ₹27.95 | 465 |
| 2026-08-27 | ₹26.60 | ₹28.00 | ₹26.60 | ₹28.00 | 8 |
| 2026-08-25 | ₹28.00 | ₹28.00 | ₹26.60 | ₹28.00 | 355 |
| 2026-08-24 | ₹28.50 | ₹28.50 | ₹26.50 | ₹28.00 | 178 |
| 2026-08-21 | ₹27.00 | ₹27.51 | ₹25.00 | ₹27.50 | 551 |
| 2026-08-20 | ₹27.00 | ₹27.40 | ₹26.00 | ₹26.20 | 13 |
| 2026-08-18 | ₹25.21 | ₹27.85 | ₹25.21 | ₹27.00 | 1,714 |
| 2026-08-17 | ₹25.39 | ₹26.53 | ₹25.34 | ₹26.53 | 2,649 |
| 2026-08-14 | ₹26.46 | ₹26.46 | ₹25.27 | ₹25.27 | 1,103 |
| 2026-08-12 | ₹26.59 | ₹26.59 | ₹26.59 | ₹26.59 | 251 |
| 2026-08-11 | ₹26.85 | ₹26.85 | ₹26.20 | ₹26.72 | 1,766 |
| 2026-08-07 | ₹28.84 | ₹28.84 | ₹27.56 | ₹27.57 | 501 |
| 2026-08-06 | ₹27.90 | ₹29.38 | ₹27.50 | ₹28.98 | 3,627 |
| 2026-08-05 | ₹27.99 | ₹27.99 | ₹27.99 | ₹27.99 | 2 |
| 2026-08-04 | ₹25.00 | ₹27.28 | ₹25.00 | ₹27.28 | 1,041 |
| 2026-08-03 | ₹25.10 | ₹26.11 | ₹23.75 | ₹25.99 | 2,223 |
| 2026-07-31 | ₹25.00 | ₹25.21 | ₹24.00 | ₹25.00 | 527 |
| 2026-07-30 | ₹24.47 | ₹25.00 | ₹23.51 | ₹24.01 | 667 |
| 2026-07-29 | ₹25.31 | ₹25.95 | ₹24.06 | ₹24.47 | 1,736 |
| 2026-07-28 | ₹26.00 | ₹27.90 | ₹25.28 | ₹25.32 | 719 |
| 2026-07-27 | ₹28.05 | ₹28.05 | ₹26.60 | ₹26.60 | 624 |
| 2026-07-24 | ₹28.00 | ₹28.00 | ₹28.00 | ₹28.00 | 4 |
| 2026-07-23 | ₹26.80 | ₹28.25 | ₹26.80 | ₹28.13 | 54 |
| 2026-07-21 | ₹27.00 | ₹27.00 | ₹25.91 | ₹26.91 | 24 |
| 2026-07-20 | ₹27.27 | ₹27.27 | ₹25.70 | ₹27.26 | 22 |
| 2026-07-17 | ₹27.01 | ₹27.01 | ₹26.99 | ₹27.00 | 924 |
| 2026-07-16 | ₹26.50 | ₹27.50 | ₹26.50 | ₹27.00 | 451 |
| 2026-07-14 | ₹27.00 | ₹27.00 | ₹26.50 | ₹26.51 | 102 |
| 2026-07-13 | ₹26.69 | ₹26.69 | ₹26.50 | ₹26.50 | 9 |
| 2026-07-10 | ₹24.51 | ₹26.77 | ₹24.23 | ₹26.77 | 705 |
| 2026-07-09 | ₹24.51 | ₹25.50 | ₹24.50 | ₹25.50 | 95 |
| 2026-07-08 | ₹26.00 | ₹26.00 | ₹24.43 | ₹24.47 | 324 |
| 2026-07-07 | ₹26.00 | ₹26.00 | ₹25.65 | ₹25.71 | 308 |
| 2026-07-06 | ₹26.99 | ₹26.99 | ₹26.99 | ₹26.99 | 8 |
| 2026-07-03 | ₹26.99 | ₹26.99 | ₹26.99 | ₹26.99 | 4 |
| 2026-07-02 | ₹27.00 | ₹27.38 | ₹25.90 | ₹26.99 | 2,201 |
| 2026-07-01 | ₹27.00 | ₹27.00 | ₹27.00 | ₹27.00 | 793 |
| 2026-06-30 | ₹29.00 | ₹29.00 | ₹28.00 | ₹28.16 | 285 |
| 2026-06-29 | ₹28.00 | ₹28.00 | ₹28.00 | ₹28.00 | 7 |
| 2026-06-25 | ₹27.00 | ₹27.00 | ₹25.02 | ₹27.00 | 1,130 |
| 2026-06-23 | ₹28.00 | ₹28.00 | ₹26.00 | ₹26.07 | 150 |
| 2026-06-22 | ₹27.00 | ₹27.00 | ₹27.00 | ₹27.00 | 18 |
| 2026-06-19 | ₹26.44 | ₹26.50 | ₹26.44 | ₹26.45 | 174 |
| 2026-06-18 | ₹26.28 | ₹27.89 | ₹26.27 | ₹26.44 | 208 |
| 2026-06-17 | ₹27.00 | ₹28.15 | ₹26.80 | ₹26.81 | 1,978 |
| 2026-06-16 | ₹26.81 | ₹26.82 | ₹26.81 | ₹26.81 | 168 |
| 2026-06-15 | ₹28.45 | ₹28.45 | ₹27.07 | ₹27.25 | 449 |
| 2026-06-12 | ₹27.39 | ₹28.75 | ₹27.39 | ₹28.47 | 721 |
| 2026-06-11 | ₹27.39 | ₹27.39 | ₹27.39 | ₹27.39 | 1 |
| 2026-06-10 | ₹27.52 | ₹27.52 | ₹27.52 | ₹27.52 | 2 |
| 2026-06-09 | ₹27.52 | ₹27.52 | ₹27.52 | ₹27.52 | 10 |
| 2026-06-08 | ₹27.50 | ₹27.50 | ₹26.20 | ₹26.21 | 52 |
| 2026-06-05 | ₹27.63 | ₹27.63 | ₹27.50 | ₹27.50 | 11 |
| 2026-06-04 | ₹28.55 | ₹28.55 | ₹27.50 | ₹27.50 | 161 |
| 2026-06-03 | ₹28.09 | ₹28.09 | ₹28.09 | ₹28.09 | 5 |
| 2026-06-02 | ₹27.00 | ₹28.01 | ₹27.00 | ₹27.00 | 65 |
| 2026-06-01 | ₹29.35 | ₹29.35 | ₹27.00 | ₹27.00 | 2,525 |
| 2026-05-29 | ₹28.00 | ₹28.00 | ₹27.00 | ₹28.00 | 372 |
| 2026-05-27 | ₹27.44 | ₹29.40 | ₹27.44 | ₹28.06 | 5,983 |
| 2026-05-26 | ₹28.00 | ₹28.00 | ₹28.00 | ₹28.00 | 100 |
| 2026-05-25 | ₹28.70 | ₹29.49 | ₹28.00 | ₹28.00 | 575 |
| 2026-05-22 | ₹29.88 | ₹29.88 | ₹28.40 | ₹29.13 | 123 |
| 2026-05-21 | ₹30.47 | ₹30.47 | ₹29.88 | ₹29.88 | 132 |
| 2026-05-20 | ₹29.03 | ₹29.03 | ₹29.03 | ₹29.03 | 1 |
| 2026-05-19 | ₹30.00 | ₹30.00 | ₹27.55 | ₹27.65 | 359 |
| 2026-05-14 | ₹30.37 | ₹30.37 | ₹28.00 | ₹28.89 | 151 |
| 2026-05-13 | ₹27.58 | ₹28.94 | ₹27.58 | ₹28.93 | 56 |
| 2026-05-12 | ₹27.00 | ₹29.47 | ₹27.00 | ₹27.58 | 612 |
| 2026-05-11 | ₹28.06 | ₹30.00 | ₹28.02 | ₹28.08 | 716 |
| 2026-05-08 | ₹28.25 | ₹29.50 | ₹28.20 | ₹29.49 | 1,326 |
| 2026-05-07 | ₹29.39 | ₹30.00 | ₹28.00 | ₹28.10 | 2,183 |
| 2026-05-06 | ₹28.05 | ₹29.39 | ₹27.95 | ₹29.39 | 452 |
| 2026-05-05 | ₹29.45 | ₹29.45 | ₹29.31 | ₹29.40 | 148 |
| 2026-05-04 | ₹29.66 | ₹29.98 | ₹28.29 | ₹29.49 | 339 |
| 2026-04-30 | ₹30.44 | ₹30.44 | ₹29.66 | ₹29.76 | 25 |
| 2026-04-29 | ₹30.00 | ₹30.00 | ₹28.50 | ₹29.00 | 1,318 |
| 2026-04-28 | ₹29.00 | ₹30.59 | ₹27.69 | ₹28.93 | 1,139 |
| 2026-04-27 | ₹29.14 | ₹29.14 | ₹29.14 | ₹29.14 | 1 |
| 2026-04-24 | ₹30.00 | ₹30.00 | ₹27.50 | ₹28.57 | 1,987 |
| 2026-04-23 | ₹29.00 | ₹30.85 | ₹29.00 | ₹30.49 | 162 |
| 2026-04-22 | ₹30.40 | ₹30.40 | ₹27.40 | ₹29.00 | 361 |
| 2026-04-21 | ₹28.61 | ₹29.80 | ₹28.00 | ₹29.80 | 203 |
| 2026-04-20 | ₹29.40 | ₹31.90 | ₹28.05 | ₹28.47 | 237 |
| 2026-04-17 | ₹29.50 | ₹29.50 | ₹29.00 | ₹29.49 | 389 |
| 2026-04-16 | ₹29.00 | ₹30.98 | ₹27.05 | ₹28.00 | 925 |
| 2026-04-15 | ₹23.50 | ₹29.90 | ₹23.50 | ₹29.46 | 138 |
| 2026-04-13 | ₹28.50 | ₹28.59 | ₹28.49 | ₹28.54 | 4 |
| 2026-04-10 | ₹28.68 | ₹28.68 | ₹28.68 | ₹28.68 | 10 |
| 2026-04-09 | ₹28.68 | ₹28.68 | ₹28.00 | ₹28.68 | 111 |
| 2026-04-08 | ₹27.90 | ₹31.00 | ₹27.90 | ₹28.74 | 1,144 |
| 2026-04-07 | ₹26.60 | ₹26.65 | ₹25.09 | ₹26.54 | 1,483 |
| 2026-04-06 | ₹24.07 | ₹26.79 | ₹23.85 | ₹26.70 | 112 |
| 2026-04-02 | ₹24.85 | ₹24.93 | ₹24.00 | ₹24.00 | 107 |
| 2026-04-01 | ₹24.89 | ₹25.00 | ₹24.89 | ₹25.00 | 550 |
| 2026-03-30 | ₹24.80 | ₹25.00 | ₹22.64 | ₹22.66 | 3,799 |
| 2026-03-27 | ₹25.00 | ₹25.00 | ₹22.50 | ₹22.64 | 3,760 |
| 2026-03-25 | ₹24.95 | ₹26.60 | ₹24.05 | ₹24.13 | 1,897 |
| 2026-03-24 | ₹24.55 | ₹25.00 | ₹22.55 | ₹24.95 | 236 |
| 2026-03-23 | ₹23.85 | ₹25.80 | ₹23.85 | ₹24.70 | 111 |
| 2026-03-20 | ₹23.01 | ₹24.90 | ₹23.00 | ₹24.86 | 2,489 |
| 2026-03-19 | ₹23.85 | ₹24.00 | ₹22.06 | ₹23.50 | 382 |
| 2026-03-18 | ₹22.92 | ₹24.70 | ₹22.06 | ₹24.49 | 3,394 |
| 2026-03-17 | ₹24.99 | ₹24.99 | ₹21.00 | ₹21.86 | 6,823 |
| 2026-03-16 | ₹25.05 | ₹25.50 | ₹22.31 | ₹23.40 | 6,852 |
| 2026-03-13 | ₹27.00 | ₹27.00 | ₹25.00 | ₹25.07 | 44,330 |
| 2026-03-12 | ₹25.05 | ₹27.50 | ₹25.05 | ₹25.60 | 4,732 |
| 2026-03-11 | ₹27.99 | ₹27.99 | ₹25.50 | ₹27.89 | 777 |
| 2026-03-10 | ₹27.80 | ₹28.48 | ₹26.10 | ₹28.00 | 107 |
| 2026-03-09 | ₹27.00 | ₹27.89 | ₹25.06 | ₹27.79 | 6,568 |
| 2026-03-06 | ₹32.00 | ₹32.00 | ₹28.99 | ₹29.00 | 12 |
| 2026-03-05 | ₹29.70 | ₹29.70 | ₹28.00 | ₹29.00 | 1,008 |
| 2026-03-04 | ₹27.00 | ₹27.73 | ₹27.00 | ₹27.00 | 226 |
| 2026-03-02 | ₹23.50 | ₹27.80 | ₹23.50 | ₹27.73 | 5,753 |
| 2026-02-27 | ₹26.55 | ₹28.99 | ₹26.44 | ₹27.30 | 3,414 |
| 2026-02-26 | ₹27.25 | ₹29.60 | ₹27.25 | ₹29.18 | 587 |
| 2026-02-25 | ₹28.28 | ₹28.28 | ₹27.25 | ₹27.25 | 3,313 |
| 2026-02-24 | ₹30.89 | ₹30.89 | ₹27.90 | ₹27.90 | 3,208 |
| 2026-02-23 | ₹32.00 | ₹32.00 | ₹30.99 | ₹30.99 | 122 |
| 2026-02-20 | ₹32.00 | ₹32.00 | ₹28.01 | ₹29.03 | 61 |
| 2026-02-19 | ₹29.00 | ₹29.80 | ₹28.50 | ₹29.60 | 241 |
| 2026-02-18 | ₹27.60 | ₹29.79 | ₹27.60 | ₹28.66 | 1,643 |
| 2026-02-17 | ₹29.95 | ₹29.95 | ₹29.80 | ₹29.80 | 80 |
| 2026-02-16 | ₹29.99 | ₹29.99 | ₹29.95 | ₹29.95 | 14 |
| 2026-02-13 | ₹29.05 | ₹30.50 | ₹28.99 | ₹29.99 | 941 |
| 2026-02-12 | ₹30.21 | ₹30.21 | ₹28.25 | ₹29.05 | 221 |
| 2026-02-11 | ₹27.75 | ₹29.90 | ₹27.70 | ₹29.64 | 1,634 |
| 2026-02-10 | ₹27.75 | ₹29.99 | ₹27.75 | ₹28.20 | 344 |
| 2026-02-09 | ₹28.05 | ₹29.94 | ₹27.31 | ₹29.00 | 1,238 |
| 2026-02-05 | ₹28.96 | ₹30.00 | ₹28.96 | ₹29.95 | 361 |
| 2026-02-04 | ₹29.55 | ₹29.55 | ₹28.15 | ₹28.82 | 556 |
| 2026-02-03 | ₹28.05 | ₹29.90 | ₹28.05 | ₹29.68 | 1,770 |
| 2026-02-02 | ₹28.40 | ₹29.45 | ₹28.00 | ₹28.22 | 636 |
| 2026-02-01 | ₹29.50 | ₹29.50 | ₹29.50 | ₹29.50 | 30 |
| 2026-01-30 | ₹30.50 | ₹30.50 | ₹28.10 | ₹29.50 | 203 |
| 2026-01-29 | ₹28.50 | ₹30.89 | ₹28.00 | ₹28.45 | 243 |
| 2026-01-28 | ₹29.00 | ₹29.10 | ₹28.40 | ₹28.44 | 985 |
| 2026-01-27 | ₹31.00 | ₹31.00 | ₹30.80 | ₹30.80 | 18 |
| 2026-01-23 | ₹30.15 | ₹30.15 | ₹28.90 | ₹28.90 | 325 |
| 2026-01-22 | ₹27.70 | ₹33.14 | ₹27.70 | ₹29.52 | 1,804 |
| 2026-01-21 | ₹29.00 | ₹29.00 | ₹27.60 | ₹27.62 | 391 |
| 2026-01-20 | ₹28.13 | ₹28.99 | ₹27.05 | ₹28.97 | 432 |
| 2026-01-19 | ₹30.30 | ₹30.30 | ₹28.26 | ₹28.27 | 37 |
| 2026-01-16 | ₹26.40 | ₹29.55 | ₹26.40 | ₹28.08 | 1,160 |
| 2026-01-14 | ₹29.55 | ₹29.55 | ₹28.30 | ₹28.51 | 327 |
| 2026-01-13 | ₹29.00 | ₹29.89 | ₹28.22 | ₹28.40 | 840 |
| 2026-01-12 | ₹28.70 | ₹29.85 | ₹28.21 | ₹28.27 | 584 |
| 2026-01-09 | ₹29.30 | ₹30.90 | ₹28.00 | ₹28.08 | 5,716 |
| 2026-01-08 | ₹31.00 | ₹31.00 | ₹29.20 | ₹29.24 | 1,598 |
| 2026-01-07 | ₹30.60 | ₹31.00 | ₹30.60 | ₹31.00 | 339 |
| 2026-01-06 | ₹32.00 | ₹32.00 | ₹30.00 | ₹30.08 | 3,241 |
| 2026-01-05 | ₹30.50 | ₹32.25 | ₹30.50 | ₹32.25 | 10 |
| 2026-01-02 | ₹31.00 | ₹33.00 | ₹31.00 | ₹32.26 | 800 |
| 2026-01-01 | ₹34.45 | ₹34.45 | ₹30.95 | ₹31.99 | 815 |
Link Pharma Chem Share Price Performance Analysis (Jan 2008 - Sep 2026)
LINKPH price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-12.91%
₹31.99 → ₹27.86
Year to Date
Price Volatility
6.43%
Low Volatility
Year to Date
Average Daily Volume
1,349
Year to Date Average
BSE Exchange
Link Pharma Chem Share Price History – Frequently Asked Questions
Common questions about LINKPH historical data and records. Review LINKPH earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Link Pharma Chem (LINKPH)?
The all-time high share price of Link Pharma Chem was ₹75.0 recorded on January 18, 2023 on the BSE exchange.
What is the all-time low share price of Link Pharma Chem (LINKPH)?
The all-time low share price of Link Pharma Chem was ₹3.65 recorded on January 19, 2009 on the BSE exchange.
How can I download LINKPH historical share price data?
You can download Link Pharma Chem 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 LINKPH shares?
The highest trading volume day for Link Pharma Chem was 482,806 shares traded on July 17, 2023 on the BSE exchange, with share price at ₹58.81.