Indian Link Chain Mnfrs. share price history

BSE: 504746Industrial ProductsSmall Cap

Indian Link Chain Mnfrs. Ltd. · Face value ₹10 · Listed Oct 2001

₹267.80₹12.75 (5.00%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹255.05.

28 Oct: open ₹267.80, high ₹267.80, low ₹265.00

52-week range of traded prices to 28 Oct 2026

₹168.90Low, 14 Oct 2026₹2,640.75High, 20 Nov 2025

Under BSE's long-term additional surveillance, stage II, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹72 Cr2,088th largest listed
P/E: Lossover the last 12 months
P/B: 3.15
Dividend yield: Nonein the last 12 months
ROE: −2.3%
ROCE: −1.7%
Debt to equity: 0.01
Volume, BSE: 2,409

Indian Link Chain Mnfrs. share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Indian Link Chain Mnfrs.'s share price is on record from 26 Oct 2010, when it closed at ₹5.00, to 28 Oct 2026. Its highest close was ₹2,589.00 on 19 Nov 2025 and its lowest ₹5.00 on 26 Oct 2010, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	267.80	−83.6%	1,689.00	177.65	1,690.00	1,706.90	168.90	4,92,116
2025	1,634.55	+636.3%	2,589.00	156.75	222.00	2,640.75	156.75	6,05,505
2024	222.00	+24.2%	222.50	162.90	178.70	222.50	162.90	14,116
2023	178.68	+22.3%	178.68	77.50	146.15	178.68	77.50	26,450
2022	146.15	+248.0%	146.15	39.90	39.90	146.15	39.90	13,750
2021	42.00	+7.0%	47.50	31.79	39.25	47.50	31.79	8,100
2020	39.25	−25.9%	53.00	39.25	53.00	53.00	37.29	1,300
2019	53.00	−12.2%	66.79	49.50	57.33	66.79	49.50	6,700
2018	60.34	+9.7%	78.75	55.00	52.50	78.75	52.50	8,900
2017	55.00	−16.3%	80.00	53.28	68.88	80.00	53.20	9,050
2016	65.72	+19.3%	65.72	34.39	52.50	65.72	32.68	6,050
2015	55.10	−35.7%	94.50	55.10	89.44	94.50	55.10	14,050
2014	85.70	+483.0%	103.00	15.44	15.44	108.15	15.44	22,050
2013	14.70	+22.8%	14.70	12.57	12.57	14.70	12.57	1,200
2012	11.97	+21.5%	11.97	10.35	10.35	11.97	10.35	1,250
2011	9.86	+27.5%	9.86	8.12	8.12	9.86	8.12	600
2010	7.73	–	7.73	5.00	5.00	7.73	5.00	11,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 8 Feb 2021. 2014 is from its first session, 22 Jan 2014. 2013 is from its first session, 24 Jan 2013. 2012 is from its first session, 10 Feb 2012. 2011 is from its first session, 20 Jan 2011. 2010 is from its first session, 26 Oct 2010. The close is the year's last trade for 2023 (19 Dec 2023), 2018 (14 Dec 2018), 2013 (13 Dec 2013), 2012 (30 Jul 2012) and 2011 (2 Nov 2011).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	267.80	+10.6%	235.10	267.80	168.90	63,762
Sep 2026	242.20	−35.7%	369.35	383.80	242.00	1,26,398
Aug 2026	376.85	−32.7%	578.00	645.00	362.90	29,516
Jul 2026	560.05	−34.7%	887.40	894.75	476.10	53,330
Jun 2026	857.90	−3.5%	889.30	970.00	761.00	16,151
May 2026	889.35	−17.5%	1,023.90	1,056.20	757.55	72,395
Apr 2026	1,077.75	−20.6%	1,329.90	1,401.00	1,077.75	15,703
Mar 2026	1,357.00	−6.4%	1,421.40	1,476.90	1,135.35	63,911
Feb 2026	1,450.40	+9.2%	1,276.05	1,706.90	1,250.00	14,619
Jan 2026	1,328.00	−18.8%	1,690.00	1,690.00	1,326.15	36,331
Dec 2025	1,634.55	−30.2%	2,295.00	2,295.00	1,456.10	42,078
Nov 2025	2,341.80	+40.5%	1,700.50	2,640.75	1,675.00	2,54,905
Oct 2025	1,666.90	−7.6%	1,840.35	2,079.00	1,666.90	1,36,834
Sep 2025	1,804.30	+37.3%	1,340.30	1,804.30	1,290.00	64,418
Aug 2025	1,314.05	+55.1%	863.90	1,314.05	830.10	21,302
Jul 2025	847.00	−1.5%	877.40	949.60	791.95	27,824
Jun 2025	860.20	+51.4%	579.35	860.20	579.35	15,376
May 2025	568.00	+108.1%	286.00	568.00	286.00	15,590
Apr 2025	273.00	+36.5%	200.00	273.00	190.00	19,089
Mar 2025	200.00	+21.2%	156.75	224.20	156.75	7,396
Feb 2025	165.00	−17.7%	191.00	200.00	165.00	512
Jan 2025	200.40	−9.7%	222.00	222.00	200.40	181
Dec 2024	222.00	+2.8%	207.00	222.50	207.00	2,130
Nov 2024	215.90	+4.8%	216.00	216.00	206.00	149
Oct 2024	206.00	−0.1%	195.95	206.00	195.95	257
Sep 2024	206.20	+14.3%	171.45	206.55	162.90	2,880
Aug 2024	180.45	−5.0%	185.00	199.35	180.45	1,280
Jul 2024	190.00	−5.0%	199.90	208.85	190.00	1,850
Jun 2024	200.00	−3.3%	206.75	217.05	200.00	1,690
May 2024	206.75	+5.0%	196.95	206.75	196.95	650
Apr 2024	196.95	0.0%	196.95	196.95	196.95	355
Mar 2024	196.95	+5.0%	187.60	196.95	187.60	175
Feb 2024	187.60	+5.0%	178.70	187.60	178.70	454
Jan 2024	178.70	0.0%	178.70	178.70	178.70	2,246
Dec 2023	178.68	+21.5%	154.36	178.68	154.36	2,150
Nov 2023	147.01	+5.0%	147.01	147.01	147.01	100
Oct 2023	140.01	−6.4%	149.62	149.62	140.01	1,200
Sep 2023	149.62	−1.4%	150.00	159.35	149.62	750
Aug 2023	151.76	+27.8%	112.82	151.76	106.90	3,550
Jul 2023	118.75	−10.4%	125.88	139.00	118.75	1,850
Jun 2023	132.50	+21.5%	114.49	146.11	114.49	2,250
May 2023	109.04	+27.6%	89.71	109.04	89.71	750
Apr 2023	85.44	+10.2%	81.38	85.44	81.38	100
Mar 2023	77.50	−26.7%	100.50	110.99	77.50	3,100
Feb 2023	105.71	−17.0%	120.94	122.85	105.71	2,750
Jan 2023	127.30	−12.9%	146.15	146.15	127.10	7,900
Dec 2022	146.15	+118.2%	70.32	146.15	70.32	6,150
Nov 2022	66.98	−13.6%	74.00	74.00	66.98	250
Oct 2022	77.50	0.0%	77.50	77.50	77.50	50
Sep 2022	77.50	+6.9%	76.00	106.50	76.00	2,800
Aug 2022	72.50	+3.6%	70.00	72.50	70.00	1,650
Jul 2022	70.00	−1.4%	71.00	71.00	70.00	250
Jun 2022	71.00	+0.7%	69.00	71.00	69.00	200
May 2022	70.50	+3.8%	67.92	72.50	67.92	550
Apr 2022	67.92	+34.0%	53.23	67.92	53.23	650
Mar 2022	50.70	+21.3%	42.10	50.70	42.10	900
Feb 2022	41.80	0.0%	41.80	41.80	41.80	200
Jan 2022	41.80	−0.5%	39.90	41.80	39.90	100
Dec 2021	42.00	−2.3%	41.00	42.00	40.00	200
Nov 2021	43.00	−5.5%	47.50	47.50	43.00	200
Sep 2021	45.50	−4.1%	45.50	45.50	45.50	100
Aug 2021	47.46	+17.4%	42.45	47.46	42.45	600
Jul 2021	40.43	+15.7%	36.68	40.43	36.68	350
Jun 2021	34.93	−0.2%	36.77	36.77	34.93	300
May 2021	35.02	+5.4%	31.79	35.02	31.79	700
Apr 2021	33.22	−10.2%	37.50	37.50	32.77	4,200
Mar 2021	37.00	−5.7%	39.00	40.95	37.00	1,050
Feb 2021	39.25	0.0%	39.25	39.25	39.25	400
Dec 2020	39.25	0.0%	37.29	39.25	37.29	200
Aug 2020	39.25	−4.6%	41.14	41.14	39.25	300
May 2020	41.14	−5.0%	43.30	43.30	41.14	200
Apr 2020	43.31	−14.0%	50.50	50.50	43.31	300
Feb 2020	50.35	−5.0%	50.35	50.35	50.35	100
Jan 2020	53.00	0.0%	53.00	53.00	53.00	200
Dec 2019	53.00	−2.9%	53.00	53.00	53.00	150
Nov 2019	54.61	−9.7%	57.48	57.48	54.61	400
Oct 2019	60.50	−2.4%	62.00	62.00	60.00	150
Sep 2019	62.00	+3.5%	59.90	62.90	58.90	350
Jul 2019	59.90	−10.3%	63.50	63.50	59.00	2,550
Jun 2019	66.79	+24.8%	56.00	66.79	56.00	750
May 2019	53.50	+0.9%	50.35	53.50	49.50	1,050
Apr 2019	53.00	−2.7%	57.10	57.10	51.74	900
Mar 2019	54.46	−5.0%	54.46	54.46	54.46	100
Jan 2019	57.33	−5.0%	57.33	57.33	57.33	300
Dec 2018	60.34	−5.0%	60.34	60.34	60.34	200
Nov 2018	63.52	+13.2%	57.10	63.52	55.00	1,500
Oct 2018	56.10	−4.9%	61.00	61.00	56.10	200
Sep 2018	59.00	−1.1%	62.60	62.60	56.50	700
Aug 2018	59.66	−5.0%	59.66	59.66	59.66	50
Jul 2018	62.80	+4.9%	62.80	62.80	62.80	150
Jun 2018	59.85	−9.3%	63.00	63.00	59.85	300
May 2018	66.02	−9.7%	69.49	69.49	66.02	350
Apr 2018	73.15	+2.9%	67.53	73.70	66.35	1,300
Feb 2018	71.08	−5.2%	78.75	78.75	71.08	300
Jan 2018	75.00	+36.4%	52.50	77.10	52.50	3,850
Dec 2017	55.00	−6.0%	61.40	61.40	54.60	1,500
Nov 2017	58.52	−7.1%	63.10	63.10	58.52	350
Oct 2017	63.00	+0.3%	65.89	65.94	63.00	800
Aug 2017	62.80	+0.2%	62.80	62.80	62.80	250
Jul 2017	62.70	−21.2%	80.00	80.00	62.70	2,200
Jun 2017	79.60	+9.0%	75.90	79.60	75.90	500
May 2017	73.00	+28.5%	58.00	73.32	58.00	1,250
Apr 2017	56.80	−3.7%	56.05	58.70	53.20	1,700
Mar 2017	59.00	−9.6%	62.10	62.10	59.00	100
Feb 2017	65.30	−9.7%	68.73	68.73	65.30	100
Jan 2017	72.35	+10.1%	68.88	72.35	68.88	300
Dec 2016	65.72	+19.6%	52.22	65.72	50.00	1,450
Nov 2016	54.97	+9.9%	52.50	57.86	52.50	500
Oct 2016	50.00	−9.3%	52.37	52.37	50.00	300
Sep 2016	55.13	0.0%	52.50	55.13	52.50	100
Aug 2016	55.13	+45.4%	39.80	55.13	39.80	750
Jul 2016	37.91	−0.5%	36.20	37.91	32.68	1,100
Jun 2016	38.10	−22.6%	47.00	47.00	36.29	700
May 2016	49.21	−5.0%	49.21	49.21	49.21	100
Apr 2016	51.80	+1.4%	51.80	51.80	51.80	50
Mar 2016	51.08	−7.0%	54.80	54.80	49.40	750
Feb 2016	54.93	−0.3%	57.80	57.80	54.93	100
Jan 2016	55.10	0.0%	52.50	55.10	52.50	150
Dec 2015	55.10	−8.9%	60.48	60.48	55.10	1,100
Nov 2015	60.48	−9.7%	63.65	63.65	60.48	450
Oct 2015	67.00	+4.5%	67.00	67.00	67.00	100
Sep 2015	64.13	−0.5%	67.60	67.60	64.13	300
Aug 2015	64.48	−9.7%	67.85	67.85	64.48	100
Jul 2015	71.40	+11.3%	60.93	71.40	59.85	1,100
Jun 2015	64.13	−14.5%	71.25	71.25	64.13	650
May 2015	75.00	−11.3%	80.70	80.70	72.60	600
Apr 2015	84.60	−0.8%	89.55	89.55	80.58	800
Mar 2015	85.30	+10.8%	74.10	90.00	74.10	1,800
Feb 2015	77.00	−1.0%	81.68	94.50	77.00	4,450
Jan 2015	77.80	−9.2%	89.44	89.99	71.53	2,600
Dec 2014	85.70	+16.8%	77.04	108.15	71.50	16,100
Nov 2014	73.37	+47.7%	52.16	73.37	52.16	850
Oct 2014	49.68	+70.9%	30.52	49.68	30.52	1,450
Sep 2014	29.07	+15.7%	26.37	29.07	26.37	2,200
Jul 2014	25.12	+33.9%	19.69	25.12	19.69	300
Jun 2014	18.76	+5.0%	18.76	18.76	18.76	300
Mar 2014	17.87	+10.2%	17.02	17.87	17.02	150
Feb 2014	16.21	+5.0%	16.21	16.21	16.21	300
Jan 2014	15.44	+5.0%	15.44	15.44	15.44	400
Dec 2013	14.70	+5.0%	14.70	14.70	14.70	200
Oct 2013	14.00	+1.1%	14.00	14.00	14.00	50
Sep 2013	13.85	0.0%	13.85	13.85	13.85	100
Apr 2013	13.85	+5.0%	13.85	13.85	13.85	100
Mar 2013	13.19	+5.0%	13.19	13.19	13.19	700
Jan 2013	12.57	+5.0%	12.57	12.57	12.57	50
Jul 2012	11.97	+5.0%	11.97	11.97	11.97	1,000
Jun 2012	11.40	+5.0%	11.40	11.40	11.40	100
Mar 2012	10.86	+5.0%	10.86	10.86	10.86	50
Feb 2012	10.35	+5.0%	10.35	10.35	10.35	100
Nov 2011	9.86	+5.0%	9.86	9.86	9.86	100
Jun 2011	9.39	+5.0%	9.39	9.39	9.39	100
Mar 2011	8.95	+5.0%	8.95	8.95	8.95	100
Jan 2011	8.52	+10.2%	8.12	8.52	8.12	300
Dec 2010	7.73	+27.3%	6.37	7.73	6.37	10,200
Nov 2010	6.07	+15.6%	5.51	6.07	5.51	400
Oct 2010	5.25	–	5.00	5.25	5.00	400

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	267.80	267.80	265.00	267.80	267.70	2,409
27 Oct 2026	254.80	255.05	254.80	255.05	255.02	1,028
26 Oct 2026	242.95	242.95	233.70	242.95	242.89	5,145
23 Oct 2026	209.40	231.40	209.40	231.40	219.45	4,302
22 Oct 2026	237.85	237.85	215.25	220.40	235.24	15,213
21 Oct 2026	226.55	226.55	226.55	226.55	226.55	5,174
19 Oct 2026	215.80	215.80	215.80	215.80	215.80	3,630
16 Oct 2026	205.55	205.55	205.55	205.55	205.55	1,695
15 Oct 2026	195.80	195.80	195.80	195.80	195.80	681
14 Oct 2026	174.90	186.50	168.90	186.50	179.68	1,672
13 Oct 2026	187.00	187.00	177.65	177.65	178.31	674
12 Oct 2026	196.75	196.75	186.95	186.95	186.97	4,615
9 Oct 2026	196.75	196.75	196.75	196.75	196.75	349
8 Oct 2026	209.50	209.50	207.10	207.10	207.10	1,908
7 Oct 2026	220.40	223.80	209.40	217.95	209.67	4,507
6 Oct 2026	232.00	232.00	220.40	220.40	220.69	3,260
5 Oct 2026	221.20	232.00	221.20	232.00	229.74	471
1 Oct 2026	235.10	242.95	230.10	230.10	231.67	7,029
30 Sep 2026	260.85	260.85	242.00	242.20	244.83	6,013
29 Sep 2026	260.05	262.00	251.65	254.70	258.50	4,437
28 Sep 2026	266.30	270.60	246.10	264.85	259.22	5,959
25 Sep 2026	283.40	283.40	258.90	258.90	262.85	4,980

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Indian Link Chain Mnfrs. bonus and split history

Ex-date	Event	Price factor	What happened
3 Jan 2024	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.