Stockint.com

Loading a wholistic market research tool


Research

Stock History for: LINC, Linc Limited, INE802B01027, Listing: 09-Mar-2015

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 207.9 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 20-Dec-2024 Bumper: -; Drift%: -
Industry: Household Products Face Value: 5; VWAP21: Low52 Price: 95.11 Barrier: -; Drift%: -
Basic Industry: Stationary Total Equity: 59,489,164 Low52 Date: 07-Apr-2025 SHP: 61.02 / 1.06 / 0.0 / 37.9
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 168.0 / 97.23 Month: 160.74 / 102.0 Week: 158.99 / 145.18 Day: 148.45 / 140.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 141.40 148.45 140.00 145.57 144.24 -0.21 865.98 12,291 1.57 0 0.00 0.00 5
2 10-Jul 147.61 149.70 145.21 145.87 147.11 -1.18 867.77 7,821 1.00 0 0.00 0.00 3
3 09-Jul 150.00 150.00 145.30 147.61 147.08 -1.07 878.12 10,959 1.40 0 0.00 0.00 5
4 08-Jul 149.90 150.64 145.00 149.20 147.71 1.03 887.58 12,240 1.56 0 0.00 0.00 5
5 07-Jul 150.78 150.78 145.00 147.68 147.05 -2.06 878.54 10,887 1.39 0 0.00 0.00 5
6 04-Jul 151.00 151.99 146.00 150.78 147.72 0.46 896.98 23,392 2.99 0 0.00 0.00 10
7 03-Jul 147.30 154.40 147.30 150.09 150.47 -3.16 892.87 18,051 2.31 0 0.00 0.00 8
8 02-Jul 154.00 158.99 150.54 154.99 155.43 0.80 922.02 140,294 17.94 66,007 66,007.00 1.03 29
9 01-Jul 156.40 157.90 152.60 153.76 154.97 -0.86 914.71 114,320 14.62 60,809 60,809.00 0.94 27
10 30-Jun 145.61 157.10 145.18 155.10 153.95 6.27 922.68 324,790 41.52 173,902 173,902.00 2.68 77
11 27-Jun 145.05 147.99 145.00 145.95 146.27 0.17 868.24 36,273 4.64 19,894 19,894.00 0.29 9
12 26-Jun 146.50 147.09 144.83 145.70 145.88 -0.01 866.76 31,214 3.99 19,112 19,112.00 0.28 8
13 25-Jun 145.00 147.74 143.12 145.72 145.96 0.73 866.88 83,759 10.71 40,547 40,547.00 0.59 18
14 24-Jun 140.00 146.68 137.80 144.67 143.92 3.89 860.63 183,944 23.52 81,779 81,779.00 1.18 36
15 23-Jun 138.27 140.00 135.59 139.25 138.39 0.71 828.39 50,266 6.43 19,271 19,271.00 0.27 9
16 20-Jun 128.00 140.00 128.00 138.27 136.14 9.60 822.56 209,632 26.80 51,349 51,349.00 0.70 23
17 19-Jun 135.80 135.80 124.50 126.16 129.15 -6.62 750.52 61,814 7.90 34,327 34,327.00 0.44 15
18 18-Jun 135.60 136.59 133.71 135.11 135.38 -1.75 803.76 31,949 4.08 16,925 16,925.00 0.23 8
19 17-Jun 140.80 143.38 136.25 137.51 139.82 -1.83 818.04 48,165 6.16 23,254 23,254.00 0.33 10
20 16-Jun 140.40 142.51 138.00 140.07 139.99 -1.16 833.26 29,225 3.74 15,817 15,817.00 0.22 7
21 13-Jun 143.76 143.80 141.00 141.72 142.27 -0.48 843.08 40,878 5.23 22,395 22,395.00 0.32 10
22 12-Jun 142.10 146.99 140.75 142.40 143.10 1.17 847.13 71,275 9.11 38,835 38,835.00 0.56 17
23 11-Jun 145.50 146.22 140.20 140.75 142.44 -3.50 837.31 59,842 7.65 39,855 39,855.00 0.57 18
24 10-Jun 148.80 149.73 145.04 145.86 147.34 -1.48 867.71 31,222 3.99 16,715 16,715.00 0.25 7
25 09-Jun 146.53 153.39 143.51 148.05 149.16 1.04 880.74 80,674 10.31 36,472 36,472.00 0.54 16
26 06-Jun 141.50 147.00 140.61 146.53 144.68 3.62 871.69 48,078 6.15 26,386 26,386.00 0.38 12
27 05-Jun 144.21 144.74 140.75 141.41 142.27 -1.94 841.24 45,956 5.88 30,648 30,648.00 0.44 14
28 04-Jun 144.50 147.00 143.25 144.21 145.05 0.30 857.89 45,768 5.85 25,674 25,674.00 0.37 11
29 03-Jun 150.24 152.00 140.30 143.78 145.00 -4.96 855.34 70,006 8.95 45,994 45,994.00 0.00 20
30 02-Jun 153.50 159.79 150.00 151.29 153.92 -0.52 900.01 101,005 12.91 53,709 53,709.00 0.83 24
31 30-May 151.09 153.75 148.01 152.08 150.96 0.66 904.71 72,036 9.21 40,073 40,073.00 0.60 18
32 29-May 152.00 152.00 149.01 151.09 150.76 2.03 898.82 68,397 8.74 34,696 34,696.00 0.52 15
33 28-May 154.50 154.50 146.81 148.08 149.53 -3.66 880.92 74,954 9.58 38,467 38,467.00 0.58 17
34 27-May 155.00 157.50 150.81 153.70 153.85 -1.96 914.35 90,573 11.58 63,637 63,637.00 0.98 28
35 26-May 157.00 160.74 153.00 156.77 156.28 2.86 932.61 148,013 18.92 87,473 87,473.00 1.37 39
36 23-May 137.70 156.00 137.70 152.41 150.76 9.72 906.67 479,351 61.28 207,071 207,071.00 3.12 92
37 22-May 137.60 140.61 136.96 138.91 139.00 0.75 826.36 36,159 4.62 24,576 24,576.00 0.00 11
38 21-May 139.82 140.51 136.99 137.88 138.20 -1.15 820.24 59,673 7.63 49,675 49,675.00 0.69 22
39 20-May 142.40 142.98 138.00 139.49 140.70 -1.50 829.81 43,152 5.52 27,287 27,287.00 0.38 12
40 19-May 142.60 144.01 136.97 141.61 141.64 -0.70 842.43 54,259 6.94 29,914 29,914.00 0.42 13
41 16-May 142.45 145.00 138.51 142.61 142.41 -0.73 848.37 79,217 10.13 54,885 54,885.00 0.78 23
42 15-May 144.00 144.79 137.55 143.66 141.04 -0.57 854.62 169,798 21.71 81,585 81,585.00 1.15 35
43 14-May 139.00 145.60 137.45 144.48 142.80 7.22 859.50 630,964 80.67 158,215 158,215.00 2.26 67
44 13-May 118.00 136.70 118.00 134.75 132.00 15.24 801.62 800,561 102.35 165,970 165,970.00 2.00 71
45 12-May 112.95 119.86 112.95 116.93 116.83 6.12 695.61 127,936 16.36 97,745 97,745.00 1.14 42
46 09-May 110.00 112.00 106.70 110.19 109.81 -1.98 655.51 48,842 6.24 22,255 22,255.00 0.24 9
47 08-May 123.00 123.00 109.60 112.42 116.41 -1.89 668.78 310,029 39.64 141,528 141,528.00 1.65 60
48 07-May 104.50 117.90 102.00 114.59 111.99 9.15 681.69 223,492 28.57 127,289 127,289.00 1.43 54
49 06-May 109.40 109.96 103.50 104.98 106.66 -3.57 624.52 30,999 3.96 20,583 20,583.00 0.22 9
50 05-May 108.20 115.90 106.50 108.87 111.36 1.44 647.66 50,391 6.44 28,277 28,277.00 0.31 12
51 02-May 106.95 109.20 106.04 107.32 107.84 0.35 638.44 19,135 2.45 9,341 9,341.00 0.10 4
52 30-Apr 111.20 112.89 105.00 106.95 109.96 -3.29 636.24 34,848 4.46 16,431 16,431.00 0.18 7
53 29-Apr 109.78 111.50 108.80 110.59 110.38 0.74 657.89 25,160 3.22 13,453 13,453.00 0.15 6
54 28-Apr 107.80 112.98 104.86 109.78 108.13 2.34 653.07 29,926 3.83 14,925 14,925.00 0.16 6
55 25-Apr 113.10 113.10 105.40 107.27 107.74 -4.63 638.14 37,344 4.77 17,272 17,272.00 0.19 7
56 24-Apr 110.34 115.00 110.00 112.48 113.17 2.01 669.13 61,323 7.84 30,264 30,264.00 0.34 13
57 23-Apr 111.50 111.90 107.72 110.26 109.45 -0.59 655.93 34,053 4.35 18,310 18,310.00 0.20 8
58 22-Apr 108.77 113.47 106.81 110.91 109.76 2.03 659.79 46,568 5.95 24,509 24,509.00 0.27 10
59 21-Apr 107.30 109.95 106.01 108.70 107.97 1.85 646.65 29,425 3.76 14,581 14,581.00 0.16 6
60 17-Apr 105.00 107.99 103.23 106.73 106.41 1.42 634.93 45,912 5.87 18,383 18,383.00 0.20 8
61 16-Apr 103.12 106.64 103.10 105.24 104.89 2.06 626.06 41,142 5.26 21,645 21,645.00 0.23 9
62 15-Apr 103.00 105.50 101.03 103.12 103.20 1.74 613.45 61,389 7.85 30,640 30,640.00 0.32 13
63 11-Apr 101.64 104.49 100.00 101.36 102.30 -0.28 602.98 50,281 6.43 22,798 22,798.00 0.23 10
64 09-Apr 101.96 102.49 99.42 101.64 101.29 -0.31 604.65 13,982 1.79 5,083 5,083.00 0.05 2
65 08-Apr 101.70 103.37 100.43 101.96 101.85 -0.47 606.55 34,940 4.47 13,879 13,879.00 0.14 6
66 07-Apr 95.11 104.39 95.11 102.44 100.19 -0.78 609.41 69,844 8.93 31,595 31,595.00 0.32 13
67 04-Apr 107.50 107.50 102.00 103.25 103.60 -3.72 614.23 27,401 3.50 17,767 17,767.00 0.18 8

Similar Stocks: FLAIR    KOKUYOCMLN    LINC    SUNDARAM    DOMS   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com