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: 7,870.0 Mkt_Cap Category: Mid-Cap
Sector: Chemicals Lot Size: 1 High52 Date: 28-May-2025 Bumper: 6,857.0; Drift%: 4.55
Industry: Chemicals & Petrochemicals Face Value: 10; VWAP21: 7,067.70 Low52 Price: 5,673.0 Barrier: -; Drift%: -
Basic Industry: Industrial Gases Total Equity: 85,284,223 Low52 Date: 18-Nov-2025 SHP: 75.0 / 2.03 / 6.95 / 16.02
Q M W D
Trend Indicator
SiS14: 19
High/Low Price Quarter: 6,798.9 / 5,379.55 Month: 6,219.0 / 5,732.0 Week: 6,967.0 / 6,556.0 Day: 7,254.5 / 7,143.0 Sis67: 16
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 09-Apr 7,193.00 7,254.50 7,143.00 7,183.50 7,200.81 0.13 61,263.92 26,186 4.79 11,456 4.15 8.25 8
2 08-Apr 7,250.00 7,296.50 7,104.50 7,174.00 7,186.51 1.10 61,182.00 69,625 12.74 31,082 11.27 22.34 23
3 07-Apr 7,150.00 7,205.00 7,057.50 7,096.00 7,128.69 -0.52 60,517.00 22,546 4.13 7,319 2.65 5.22 5
4 06-Apr 7,316.00 7,380.00 7,110.00 7,133.00 7,209.95 -2.24 60,833.00 54,886 10.05 23,186 8.41 16.72 17
5 02-Apr 6,900.00 7,322.00 6,772.50 7,296.50 7,164.24 4.21 62,227.63 78,863 14.43 30,195 10.95 21.63 22
6 01-Apr 7,089.00 7,182.00 6,857.00 7,002.00 6,996.51 2.31 59,716.00 56,032 10.25 21,696 7.87 15.18 16
7 30-Mar 6,950.00 7,148.00 6,720.00 6,844.00 6,904.44 -3.85 58,368.00 88,919 16.27 38,665 14.02 26.70 28
8 27-Mar 7,310.00 7,344.00 7,100.00 7,118.00 7,208.30 -3.24 60,705.00 80,419 14.72 38,363 13.91 27.65 28
9 25-Mar 7,350.00 7,514.00 7,282.00 7,356.50 7,398.97 -0.50 62,739.34 95,494 17.48 28,512 10.34 21.10 21
10 24-Mar 6,900.00 7,515.00 6,854.50 7,393.50 7,301.37 9.29 63,054.89 247,642 45.32 54,781 19.86 40.00 40
11 23-Mar 7,015.00 7,025.00 6,558.00 6,765.00 6,729.72 -3.56 57,694.00 71,879 13.16 30,368 11.01 20.44 22
12 20-Mar 7,188.00 7,197.50 6,980.00 7,014.50 7,093.68 0.04 59,822.62 35,247 6.45 13,070 4.74 9.27 10
13 19-Mar 7,090.00 7,216.00 6,980.00 7,011.50 7,093.83 -2.91 59,797.03 41,870 7.66 15,853 5.75 11.25 12
14 18-Mar 7,348.00 7,400.00 7,200.50 7,221.50 7,301.52 -1.44 61,588.00 51,562 9.44 21,909 7.94 16.00 16
15 17-Mar 7,230.00 7,393.50 7,122.50 7,327.00 7,280.49 2.15 62,487.00 94,458 17.29 31,663 11.48 23.05 23
16 16-Mar 6,850.00 7,242.50 6,840.00 7,172.50 7,078.13 3.28 61,170.11 89,401 16.36 23,764 8.62 16.82 17
17 13-Mar 7,200.00 7,248.00 6,925.00 6,944.50 7,034.57 -3.41 59,225.63 70,527 12.91 26,815 9.72 18.86 20
18 12-Mar 6,740.50 7,224.50 6,630.00 7,189.50 7,084.92 6.10 61,315.09 164,617 30.13 52,711 19.11 37.35 39
19 11-Mar 6,675.00 6,820.00 6,640.00 6,776.00 6,761.39 1.99 57,788.00 38,670 7.08 21,089 7.65 14.26 15
20 10-Mar 6,650.00 6,705.00 6,606.00 6,643.50 6,658.85 1.09 56,658.57 26,981 4.94 13,417 4.86 8.93 10
21 09-Mar 6,719.50 6,719.50 6,550.50 6,572.00 6,604.83 -3.13 56,048.00 30,487 5.58 14,685 5.32 9.70 11
22 06-Mar 6,790.00 6,960.00 6,676.50 6,784.50 6,838.79 0.26 57,861.08 57,148 10.46 24,617 8.93 16.84 18
23 05-Mar 6,696.50 6,826.50 6,638.00 6,767.00 6,723.95 1.58 57,711.00 24,702 4.52 11,289 4.09 7.59 8
24 04-Mar 6,600.00 6,699.00 6,523.50 6,661.50 6,639.72 -0.05 56,812.09 33,473 6.13 16,862 6.11 11.20 12
25 02-Mar 6,510.00 6,861.50 6,510.00 6,664.50 6,687.77 -0.97 56,837.67 54,901 10.05 23,441 8.50 15.68 17
26 27-Feb 6,910.00 6,910.50 6,710.50 6,730.00 6,799.06 -2.40 57,396.00 22,937 4.20 13,222 4.79 8.99 10
27 26-Feb 6,719.50 6,967.00 6,714.00 6,895.50 6,876.93 2.76 58,807.74 75,386 13.80 35,828 12.99 24.64 26
28 25-Feb 6,680.00 6,850.00 6,636.00 6,710.50 6,745.32 1.12 57,229.98 40,053 7.33 12,442 4.51 8.39 9
29 24-Feb 6,727.00 6,734.50 6,556.00 6,636.50 6,629.96 -1.53 56,598.87 24,382 4.46 11,928 4.32 7.91 9
30 23-Feb 6,840.00 6,880.00 6,698.00 6,739.50 6,751.31 -0.80 57,477.30 27,587 5.05 13,573 4.92 9.16 10
31 20-Feb 6,798.50 6,965.50 6,725.50 6,794.00 6,856.67 0.07 57,942.00 67,117 12.28 30,354 11.01 20.81 22
32 19-Feb 6,816.00 6,980.00 6,765.00 6,789.50 6,882.02 -0.15 57,903.72 55,806 10.21 22,436 8.13 15.44 16
33 18-Feb 6,861.00 6,880.00 6,782.50 6,799.50 6,817.47 -0.28 57,989.01 44,596 8.16 22,557 8.18 15.38 17
34 17-Feb 6,700.00 6,945.00 6,655.50 6,818.50 6,834.36 0.75 58,151.05 72,226 13.22 23,483 8.51 16.05 17
35 16-Feb 6,900.00 6,935.50 6,740.00 6,768.00 6,815.52 -1.91 57,720.00 67,539 12.36 23,724 8.60 16.17 17
36 13-Feb 6,419.00 6,967.00 6,394.00 6,900.00 6,825.79 7.13 58,846.00 404,286 73.99 102,409 37.13 69.90 75
37 12-Feb 6,500.00 6,516.50 6,338.00 6,440.50 6,415.87 -0.72 54,927.30 41,787 7.65 18,724 6.79 12.01 14
38 11-Feb 6,596.00 6,596.00 6,455.50 6,487.50 6,502.28 -0.70 55,328.14 47,265 8.65 20,479 7.43 13.32 15
39 10-Feb 6,575.00 6,907.00 6,385.00 6,533.00 6,684.93 3.82 55,716.00 688,417 125.99 107,585 39.01 71.92 79
40 09-Feb 6,094.00 6,325.00 6,094.00 6,292.50 6,243.94 3.79 53,665.10 59,564 10.90 31,430 11.40 19.62 23
41 06-Feb 5,950.00 6,145.00 5,928.00 6,063.00 6,069.62 1.58 51,707.00 65,196 11.93 36,190 13.12 21.97 27
42 05-Feb 5,969.00 6,007.00 5,906.00 5,968.50 5,984.20 -0.07 50,901.89 18,969 3.47 12,185 4.42 7.29 9
43 04-Feb 5,990.00 6,010.50 5,925.00 5,972.50 5,962.33 -0.52 50,936.00 20,115 3.68 11,434 4.15 6.82 8
44 03-Feb 5,959.50 6,022.50 5,950.00 6,003.50 5,990.66 1.23 51,200.38 16,166 2.96 9,613 3.49 5.76 7
45 02-Feb 5,926.00 5,950.00 5,821.00 5,930.50 5,866.49 0.08 50,577.81 21,193 3.88 15,334 5.56 9.00 11
46 01-Feb 5,982.00 6,013.00 5,900.00 5,926.00 5,950.65 -1.35 50,539.00 5,463 1.00 2,757 1.00 1.64 2
47 30-Jan 5,850.00 6,048.00 5,835.00 6,007.00 5,959.41 2.75 51,230.00 17,611 3.22 9,132 3.31 5.44 7
48 29-Jan 5,966.00 5,966.00 5,826.00 5,846.50 5,871.61 -1.40 49,861.42 13,562 2.48 6,154 2.23 3.61 5
49 28-Jan 5,876.50 5,980.00 5,842.50 5,929.50 5,912.91 1.47 50,569.28 11,792 2.16 6,687 2.42 3.95 5
50 27-Jan 5,902.00 5,924.00 5,746.00 5,843.50 5,828.53 -0.34 49,835.84 18,780 3.44 7,046 2.55 4.11 5
51 23-Jan 5,981.50 5,981.50 5,836.50 5,863.50 5,875.18 -1.97 50,006.40 14,670 2.68 7,819 2.84 4.59 6
52 22-Jan 5,937.00 6,003.50 5,868.50 5,981.50 5,959.22 1.41 51,012.76 14,246 2.61 6,821 2.47 4.06 5
53 21-Jan 5,929.00 5,989.00 5,825.00 5,898.50 5,881.03 -1.01 50,304.90 24,641 4.51 11,493 4.17 6.76 8
54 20-Jan 6,172.00 6,172.00 5,950.00 5,958.50 5,989.19 -2.62 50,816.60 25,839 4.73 14,836 5.38 8.89 11
55 19-Jan 6,090.00 6,135.00 6,002.50 6,119.00 6,079.34 0.30 52,185.00 19,456 3.56 10,030 3.64 6.10 7
56 16-Jan 6,100.00 6,120.00 6,017.00 6,101.00 6,082.43 0.35 52,031.00 18,938 3.47 9,744 3.53 5.93 7
57 14-Jan 6,081.00 6,099.50 6,011.50 6,080.00 6,068.58 -0.05 51,852.00 11,067 2.03 4,773 1.73 2.90 4
58 13-Jan 6,105.50 6,237.50 6,061.00 6,083.00 6,139.91 -0.36 51,878.00 29,655 5.43 7,522 2.73 4.62 6
59 12-Jan 5,978.50 6,309.50 5,890.50 6,105.00 6,153.75 3.34 52,066.00 309,281 56.60 51,989 18.85 31.99 38
60 09-Jan 5,878.00 6,027.00 5,835.50 5,907.50 5,941.87 0.50 50,381.65 21,219 3.88 8,882 3.22 5.28 7
61 08-Jan 5,967.50 5,967.50 5,855.50 5,878.00 5,915.88 -1.51 50,130.00 17,936 3.28 12,781 4.63 7.56 9
62 07-Jan 5,958.00 6,000.00 5,930.00 5,968.00 5,965.32 0.29 50,897.00 19,669 3.60 12,781 4.63 7.62 9
63 06-Jan 5,949.00 5,980.00 5,880.00 5,951.00 5,932.56 0.40 50,752.00 13,389 2.45 6,503 2.36 3.86 5
64 05-Jan 5,955.50 6,010.00 5,894.00 5,927.50 5,938.57 -0.47 50,552.22 12,963 2.37 5,364 1.94 3.19 4
65 02-Jan 5,994.00 5,994.00 5,901.50 5,955.50 5,934.66 0.80 50,791.02 16,263 2.98 8,801 3.19 5.22 6
66 01-Jan 5,935.00 5,961.00 5,887.00 5,908.00 5,913.94 -0.80 50,385.00 7,219 1.32 3,063 1.11 1.81 2
67 31-Dec 5,915.00 5,970.00 5,893.00 5,955.50 5,940.95 0.86 50,791.02 17,026 3.12 10,691 3.88 6.35 8

Similar Stocks: LINDEINDIA    REFEX    STALLION    ELLEN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com