Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 97.23 Barrier: -; Drift%: -
Basic Industry: Stationary Total Equity: 59,489,164 Low52 Date: 11-Mar-2025 SHP: 59.43 / 1.14 / 0.0 / 39.43
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 168.0 / 97.23 Month: 119.15 / 97.23 Week: 119.15 / 100.1 Day: 110.02 / 103.61 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 107.50 107.50 102.00 103.25 103.60 -3.72 614.23 27,401 0.80 17,767 1.31 0.18 0.08
2 03-Apr 104.39 110.02 103.61 107.24 106.46 3.00 637.96 73,434 2.15 33,606 2.47 0.36 0.14
3 02-Apr 103.40 106.61 102.41 104.12 104.07 -0.17 619.40 38,104 1.11 18,981 1.40 0.20 0.08
4 01-Apr 102.80 106.59 102.02 104.30 104.41 1.95 620.47 34,205 1.00 13,587 1.00 0.14 0.06
5 28-Mar 101.20 106.06 101.15 102.31 102.56 0.68 608.63 65,096 1.90 36,984 2.72 0.38 0.16
6 27-Mar 103.66 106.10 100.10 101.62 102.61 -1.97 604.53 127,204 3.72 80,794 5.95 0.83 0.34
7 26-Mar 109.80 110.30 102.02 103.66 105.92 -5.54 616.66 128,121 3.75 66,774 4.91 0.71 0.28
8 25-Mar 117.10 117.10 108.00 109.74 111.04 -5.76 652.83 116,757 3.41 87,428 6.43 0.97 0.37
9 24-Mar 112.90 119.15 112.90 116.45 116.48 3.57 692.75 119,449 3.49 76,250 5.61 0.89 0.33
10 21-Mar 111.00 116.15 110.41 112.44 113.23 0.77 668.90 88,055 2.57 51,215 3.77 0.58 0.22
11 20-Mar 108.00 113.00 106.81 111.58 109.76 3.81 663.78 111,265 3.25 58,380 4.30 0.64 0.25
12 19-Mar 99.60 112.42 99.60 107.48 108.31 8.14 639.39 320,134 9.36 112,796 8.30 1.22 0.48
13 18-Mar 99.00 102.00 98.00 99.39 100.02 0.89 591.26 56,648 1.66 39,239 2.89 0.39 0.17
14 17-Mar 102.20 103.08 97.63 98.51 99.95 -3.06 586.03 66,068 1.93 47,936 3.53 0.48 0.20
15 13-Mar 102.75 105.15 101.10 101.62 103.25 -1.07 604.53 95,492 2.79 75,176 5.53 0.78 0.32
16 12-Mar 99.80 106.80 99.16 102.72 102.81 3.06 611.07 86,489 2.53 51,025 3.76 0.52 0.22
17 11-Mar 100.50 104.30 97.23 99.67 100.97 -1.70 592.93 154,387 4.51 114,878 8.45 1.16 0.49
18 10-Mar 103.90 106.39 100.00 101.39 103.03 -2.42 603.16 90,424 2.64 61,814 4.55 0.64 0.26
19 07-Mar 107.84 111.44 101.20 103.90 106.84 -3.41 618.09 113,320 3.31 51,276 3.77 0.55 0.22
20 06-Mar 104.02 110.51 103.03 107.57 107.55 4.02 639.92 83,217 2.43 44,021 3.24 0.47 0.19
21 05-Mar 104.09 108.00 102.01 103.41 104.53 -0.17 615.18 109,410 3.20 70,143 5.16 0.73 0.30
22 04-Mar 104.00 106.55 101.65 103.59 103.93 -0.06 616.25 36,638 1.07 20,010 1.47 0.21 0.09
23 03-Mar 107.31 108.01 100.40 103.65 103.79 -3.41 616.61 64,475 1.88 32,860 2.42 0.34 0.14
24 28-Feb 110.13 110.90 105.75 107.31 107.68 -2.56 638.38 42,784 1.25 21,640 1.59 0.23 0.09
25 27-Feb 110.99 112.50 108.20 110.13 109.97 0.05 655.15 15,612 0.46 10,086 0.74 0.11 0.04
26 25-Feb 112.80 114.44 109.11 110.07 111.28 -3.29 654.80 48,368 1.41 32,174 2.37 0.36 0.14
27 24-Feb 118.51 118.59 112.48 113.81 116.65 -4.80 677.05 20,976 0.61 13,246 0.97 0.15 0.06
28 21-Feb 120.44 122.30 119.10 119.55 120.23 -0.74 711.19 15,477 0.45 10,051 0.74 0.12 0.04
29 20-Feb 114.30 122.71 112.51 120.44 117.96 5.89 716.49 52,287 1.53 30,326 2.23 0.36 0.13
30 19-Feb 109.80 115.86 109.22 113.74 113.85 4.03 676.63 55,934 1.64 36,507 2.69 0.42 0.16
31 18-Feb 111.00 117.00 106.70 109.33 111.46 -1.05 650.40 61,344 1.79 32,935 2.42 0.37 0.14
32 17-Feb 117.60 117.60 107.00 110.49 112.29 -5.55 657.30 48,496 1.42 30,976 2.28 0.35 0.13
33 14-Feb 120.20 120.98 116.50 116.98 118.04 -2.19 695.90 18,666 0.55 12,232 0.90 0.14 0.05
34 13-Feb 123.90 124.65 119.45 119.60 122.16 -2.99 711.49 20,148 0.59 10,839 0.80 0.13 0.05
35 12-Feb 124.00 124.90 121.00 123.28 122.46 -0.74 733.38 22,328 0.65 13,526 1.00 0.17 0.06
36 11-Feb 121.61 126.50 120.00 124.20 122.20 2.24 738.86 55,590 1.63 40,921 3.01 0.50 0.17
37 10-Feb 126.20 126.20 120.60 121.48 122.25 -2.39 722.67 44,581 1.30 34,137 2.51 0.42 0.15
38 07-Feb 128.90 129.51 123.00 124.45 125.75 -3.91 740.34 55,642 1.63 40,447 2.98 0.51 0.17
39 06-Feb 132.10 132.99 128.90 129.52 130.45 -1.42 770.50 19,506 0.57 12,553 0.92 0.16 0.05
40 05-Feb 132.60 137.70 129.50 131.38 133.64 -0.41 781.57 48,274 1.41 27,858 2.05 0.37 0.12
41 04-Feb 135.98 135.98 130.52 131.92 133.17 -2.99 784.78 34,556 1.01 24,542 1.81 0.33 0.10
42 03-Feb 138.50 140.80 134.92 135.98 136.51 -2.72 808.93 19,239 0.56 13,578 1.00 0.19 0.06
43 01-Feb 136.03 142.58 136.03 139.78 139.19 3.14 831.54 27,222 0.80 15,630 1.15 0.22 0.07
44 31-Jan 137.80 137.88 134.00 135.53 135.54 -1.15 806.26 26,127 0.76 13,799 1.02 0.19 0.06
45 30-Jan 133.90 141.48 133.08 137.10 137.49 2.97 815.60 66,287 1.94 44,843 3.30 0.62 0.19
46 29-Jan 131.68 135.49 131.02 133.15 133.57 1.12 792.10 62,526 1.83 45,324 3.34 0.61 0.19
47 28-Jan 134.50 134.50 124.40 131.68 128.91 -1.60 783.35 57,098 1.67 29,459 2.17 0.38 0.13
48 27-Jan 142.20 142.20 132.00 133.82 136.65 -5.39 796.08 29,511 0.86 14,751 1.09 0.20 0.06
49 24-Jan 143.34 144.75 139.50 141.45 141.47 -1.32 841.47 21,794 0.64 11,064 0.81 0.16 0.05
50 23-Jan 145.41 145.41 142.62 143.34 143.54 -0.94 852.72 56,891 1.66 45,543 3.35 0.65 0.19
51 22-Jan 145.41 147.19 142.61 144.69 144.29 -0.01 860.75 25,247 0.74 13,908 1.02 0.20 0.06
52 21-Jan 149.25 149.99 142.50 144.70 147.56 -3.08 860.81 39,817 1.16 21,602 1.59 0.32 0.09
53 20-Jan 149.00 150.50 146.20 149.15 148.50 1.59 887.28 20,125 0.59 9,585 0.71 0.14 0.04
54 17-Jan 147.10 149.20 146.20 146.78 147.36 -1.14 873.18 31,453 0.92 15,115 1.11 0.22 0.06
55 16-Jan 148.01 150.80 147.00 148.45 149.03 -0.61 883.12 20,559 0.60 11,378 0.84 0.17 0.05
56 15-Jan 142.30 150.80 138.61 149.36 146.61 5.23 888.53 80,617 2.36 44,211 3.25 0.65 0.19
57 14-Jan 134.71 143.85 134.71 141.55 139.36 4.58 842.07 31,222 0.91 13,296 0.98 0.19 0.06
58 13-Jan 141.15 141.15 131.80 135.06 138.15 -3.05 803.46 66,080 1.93 38,939 2.87 0.54 0.17
59 10-Jan 142.20 143.56 138.00 139.18 140.87 -3.08 827.97 52,508 1.54 26,485 1.95 0.37 0.11
60 09-Jan 149.20 152.01 142.76 143.46 146.04 -4.93 853.43 85,297 2.49 48,867 3.60 0.71 0.21
61 08-Jan 144.40 151.80 144.39 150.53 148.41 3.22 895.49 59,375 1.74 30,443 2.24 0.45 0.13
62 07-Jan 149.40 149.46 143.87 145.69 146.37 -1.98 866.70 117,320 3.43 59,820 4.40 0.88 0.26
63 06-Jan 161.25 161.25 147.13 148.58 151.28 -6.91 883.89 150,427 4.40 66,637 4.90 1.01 0.28
64 03-Jan 162.89 162.94 158.10 158.85 160.18 -2.57 944.99 57,559 1.68 34,792 2.56 0.56 0.15
65 02-Jan 167.59 168.00 160.15 162.94 165.34 -2.34 969.32 75,309 2.20 33,299 2.45 0.55 0.14
66 01-Jan 159.98 168.00 159.14 166.75 165.10 3.75 991.98 117,147 3.42 60,446 4.45 1.00 0.26
67 31-Dec 156.40 162.40 153.00 160.50 157.11 2.83 954.80 138,909 4.06 54,206 3.99 0.85 0.23

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