Stockint.com

Loading a wholistic market research tool


Research

Stock History for: LINDEINDIA, Linde India Limited, INE473A01011, Listing: 16-Jun-1999

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 8,780.0 Mkt_Cap Category: Mid-Cap
Sector: Chemicals Lot Size: 1 High52 Date: 26-Sep-2024 Bumper: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 10; VWAP21: 6,418.16 Low52 Price: 5,242.4 Barrier: 6,499.5; Drift%: -1.97
Basic Industry: Industrial Gases Total Equity: 85,284,223 Low52 Date: 04-Apr-2025 SHP: 75.0 / 2.51 / 6.62 / 15.87
Q M W D
Trend Indicator
SiS14: 6
High/Low Price Quarter: 6,798.9 / 5,379.55 Month: 6,920.0 / 6,402.5 Week: 6,342.0 / 6,105.0 Day: 6,425.5 / 6,339.5 Sis67: 12
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 6,401.00 6,425.50 6,339.50 6,374.00 6,374.28 -0.69 54,360.00 8,955 1.33 4,231 1.16 2.70 3
2 26-Aug 6,265.00 6,589.00 6,211.50 6,418.00 6,492.02 1.95 54,735.00 120,576 17.95 19,641 5.39 12.75 15
3 25-Aug 6,321.00 6,368.50 6,211.00 6,295.00 6,314.31 -0.26 53,686.00 16,824 2.50 12,184 3.35 7.69 9
4 22-Aug 6,359.00 6,360.50 6,295.50 6,311.50 6,323.35 -0.58 53,827.14 7,242 1.08 4,403 1.21 2.78 3
5 21-Aug 6,400.00 6,423.50 6,325.00 6,348.50 6,373.72 -0.27 54,142.69 8,207 1.22 4,415 1.21 2.81 3
6 20-Aug 6,450.00 6,450.00 6,349.50 6,366.00 6,392.91 -0.80 54,291.00 10,616 1.58 4,795 1.32 3.07 4
7 19-Aug 6,397.00 6,524.00 6,341.00 6,417.50 6,457.25 0.39 54,731.15 16,311 2.43 7,230 1.99 4.67 5
8 18-Aug 6,245.00 6,527.00 6,212.50 6,392.50 6,364.63 2.90 54,517.94 32,335 4.81 12,404 3.41 7.89 9
9 14-Aug 6,195.00 6,256.00 6,194.00 6,212.50 6,214.75 -0.22 52,982.82 6,718 1.00 3,640 1.00 2.26 3
10 13-Aug 6,215.00 6,291.50 6,199.50 6,226.00 6,232.44 0.19 53,097.00 10,292 1.53 5,202 1.43 3.24 4
11 12-Aug 6,180.00 6,342.00 6,180.00 6,214.00 6,261.60 -0.09 52,995.00 12,485 1.86 4,980 1.37 3.12 4
12 11-Aug 6,303.00 6,321.00 6,105.00 6,219.50 6,176.16 -2.45 53,042.52 44,773 6.66 19,974 5.49 12.34 15
13 08-Aug 6,499.50 6,499.50 6,350.00 6,375.50 6,410.86 -2.41 54,372.96 20,534 3.06 10,628 2.92 6.81 8
14 07-Aug 6,459.50 6,575.00 6,355.00 6,533.00 6,452.60 1.07 55,716.00 15,955 2.37 8,810 2.42 5.68 6
15 06-Aug 6,590.00 6,637.00 6,411.00 6,464.00 6,476.59 -1.15 55,127.00 12,817 1.91 5,414 1.49 3.51 4
16 05-Aug 6,645.00 6,645.00 6,524.50 6,539.00 6,569.47 -0.89 55,767.00 14,174 2.11 7,446 2.05 4.89 5
17 04-Aug 6,645.00 6,645.00 6,534.50 6,597.50 6,581.12 0.34 56,266.27 9,671 1.44 5,283 1.45 3.48 4
18 01-Aug 6,617.00 6,618.00 6,530.00 6,575.00 6,576.52 0.02 56,074.00 13,710 2.04 9,785 2.69 6.44 7
19 31-Jul 6,511.00 6,645.00 6,511.00 6,573.50 6,585.02 -0.66 56,061.58 13,275 1.98 6,794 1.87 4.47 5
20 30-Jul 6,615.00 6,649.50 6,575.00 6,617.50 6,615.90 0.80 56,436.83 8,405 1.25 4,795 1.32 3.17 4
21 29-Jul 6,501.00 6,590.00 6,434.50 6,565.00 6,535.85 0.98 55,989.00 13,658 2.03 8,298 2.28 5.42 6
22 28-Jul 6,411.00 6,619.50 6,402.50 6,501.00 6,518.02 0.57 55,443.00 21,976 3.27 10,387 2.85 6.77 8
23 25-Jul 6,655.00 6,655.00 6,445.00 6,464.00 6,500.25 -2.14 55,127.00 20,554 3.06 11,497 3.16 7.47 8
24 24-Jul 6,645.00 6,824.50 6,595.00 6,605.50 6,680.64 0.36 56,334.49 26,666 3.97 10,224 2.81 6.83 8
25 23-Jul 6,610.00 6,639.50 6,542.50 6,582.00 6,582.17 -0.39 56,134.00 16,383 2.44 9,286 2.55 6.11 7
26 22-Jul 6,650.00 6,709.00 6,590.00 6,608.00 6,635.54 -1.21 56,355.00 13,930 2.07 6,848 1.88 4.54 5
27 21-Jul 6,690.00 6,723.00 6,650.00 6,689.00 6,684.53 -0.22 57,046.00 11,750 1.75 5,169 1.42 3.46 4
28 18-Jul 6,731.00 6,765.00 6,653.00 6,703.50 6,695.43 -0.29 57,170.28 11,378 1.69 4,959 1.36 3.32 4
29 17-Jul 6,769.00 6,797.50 6,710.00 6,723.00 6,749.10 -0.41 57,336.00 8,420 1.25 4,335 1.19 2.93 3
30 16-Jul 6,867.50 6,884.50 6,740.00 6,750.50 6,791.48 -1.33 57,571.11 12,566 1.87 6,679 1.83 4.54 5
31 15-Jul 6,840.50 6,883.50 6,805.00 6,841.50 6,833.38 0.01 58,347.20 10,880 1.62 5,523 1.52 3.77 4
32 14-Jul 6,805.00 6,874.00 6,750.00 6,840.50 6,824.13 0.68 58,338.67 26,193 3.90 14,878 4.09 10.15 11
33 11-Jul 6,751.00 6,839.50 6,751.00 6,794.50 6,800.84 0.35 57,946.37 17,325 2.58 9,687 2.66 6.59 7
34 10-Jul 6,812.00 6,820.50 6,720.00 6,770.50 6,770.40 -0.32 57,741.68 20,736 3.09 8,770 2.41 5.94 6
35 09-Jul 6,892.50 6,902.00 6,775.00 6,792.50 6,818.25 -1.47 57,929.31 23,782 3.54 12,823 3.52 8.74 9
36 08-Jul 6,675.50 6,920.00 6,669.00 6,893.50 6,813.15 3.20 58,790.68 140,403 20.90 41,953 11.52 28.58 31
37 07-Jul 6,616.00 6,748.00 6,611.00 6,679.50 6,681.32 0.91 56,965.60 23,102 3.44 12,004 3.30 8.02 9
38 04-Jul 6,625.00 6,633.00 6,563.00 6,619.50 6,601.47 0.38 56,453.89 21,341 3.18 12,305 3.38 8.12 9
39 03-Jul 6,690.00 6,730.00 6,585.00 6,594.50 6,643.53 -1.11 56,240.68 18,954 2.82 10,045 2.76 6.67 7
40 02-Jul 6,630.00 6,675.00 6,543.00 6,668.50 6,621.19 1.41 56,871.78 26,533 3.95 12,895 3.54 8.54 10
41 01-Jul 6,680.00 6,713.50 6,539.50 6,575.50 6,615.38 -1.20 56,078.64 88,971 13.24 65,826 18.08 43.55 49
42 30-Jun 6,675.00 6,763.00 6,630.00 6,655.50 6,676.39 0.25 56,760.91 28,415 4.23 12,222 3.36 8.16 9
43 27-Jun 6,604.00 6,719.50 6,594.50 6,639.00 6,653.89 0.67 56,620.00 59,215 8.81 35,233 9.68 23.44 26
44 26-Jun 6,626.00 6,745.00 6,570.00 6,594.50 6,645.93 -0.15 56,240.68 36,052 5.37 14,670 4.03 9.75 11
45 25-Jun 6,610.00 6,660.00 6,549.00 6,604.50 6,597.20 0.64 56,325.97 37,282 5.55 16,396 4.50 10.82 12
46 24-Jun 6,930.00 6,940.00 6,541.00 6,562.50 6,637.84 -4.43 55,967.77 115,420 17.18 64,017 17.58 42.49 47
47 23-Jun 6,519.00 6,920.00 6,501.00 6,867.00 6,750.31 5.28 58,564.00 78,012 11.61 32,068 8.81 21.65 24
48 20-Jun 6,745.00 6,812.50 6,485.00 6,522.50 6,567.60 -3.12 55,626.63 231,590 34.47 166,528 45.74 109.37 123
49 19-Jun 7,005.00 7,072.00 6,720.00 6,732.50 6,814.42 -4.04 57,417.60 34,056 5.07 18,193 5.00 12.40 13
50 18-Jun 7,116.00 7,161.50 6,981.50 7,016.00 7,063.05 -1.22 59,835.00 11,907 1.77 5,452 1.50 3.85 4
51 17-Jun 7,159.00 7,171.00 7,040.00 7,103.00 7,110.26 -0.48 60,577.00 17,178 2.56 8,703 2.39 6.19 6
52 16-Jun 7,130.00 7,197.00 7,022.00 7,137.50 7,088.54 0.03 60,871.61 17,032 2.53 7,035 1.93 4.99 5
53 13-Jun 7,160.00 7,373.00 7,092.00 7,135.50 7,200.15 -0.78 60,854.56 28,585 4.25 11,274 3.10 8.12 8
54 12-Jun 7,345.00 7,415.00 7,170.00 7,191.50 7,262.86 -2.28 61,332.15 17,054 2.54 7,400 2.03 5.37 5
55 11-Jun 7,360.00 7,489.00 7,300.00 7,359.00 7,397.54 0.86 62,760.00 35,877 5.34 11,479 3.15 8.49 8
56 10-Jun 7,524.00 7,524.00 7,231.00 7,296.50 7,337.72 -2.44 62,227.63 35,870 5.34 15,666 4.30 11.50 12
57 09-Jun 7,514.00 7,550.00 7,454.50 7,479.00 7,485.30 0.41 63,784.00 14,716 2.19 7,222 1.98 5.41 5
58 06-Jun 7,560.00 7,580.00 7,424.50 7,448.50 7,486.77 -0.71 63,523.95 14,639 2.18 7,284 2.00 5.45 5
59 05-Jun 7,525.00 7,595.00 7,481.00 7,502.00 7,535.38 -0.36 63,980.00 19,749 2.94 7,179 1.97 5.41 5
60 04-Jun 7,471.00 7,595.00 7,471.00 7,529.00 7,528.05 0.78 64,210.00 23,720 3.53 10,430 2.86 7.85 8
61 03-Jun 7,577.50 7,636.50 7,450.00 7,471.00 7,546.39 -0.65 63,715.00 29,775 4.43 10,383 2.85 7.84 8
62 02-Jun 7,514.00 7,605.00 7,419.50 7,520.00 7,522.70 0.19 64,133.00 25,588 3.81 9,908 2.72 7.45 7
63 30-May 7,570.00 7,639.00 7,471.50 7,505.50 7,535.73 -0.52 64,010.07 25,719 3.83 10,742 2.95 8.09 8
64 29-May 7,625.00 7,655.50 7,510.00 7,544.50 7,571.70 -0.58 64,342.68 27,920 4.16 10,824 2.97 8.20 8
65 28-May 7,560.00 7,870.00 7,500.00 7,588.50 7,691.89 0.92 64,717.93 130,586 19.44 42,108 11.56 32.39 31
66 27-May 7,580.00 7,680.00 7,498.50 7,519.50 7,562.08 -0.54 64,129.47 61,619 9.17 24,696 6.78 18.68 18
67 26-May 7,104.00 7,715.00 7,104.00 7,560.50 7,536.35 7.18 64,479.14 457,383 68.07 104,819 28.79 79.00 77

Similar Stocks: LINDEINDIA    REFEX    STALLION   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com