LINCOLN Historical Share Price Data

Lincoln Pharmaceuticals Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
08-Apr-2024	610.6	618.85	598.35	608.6	6724	36327618.9	21555	20.50	-2.00
09-Apr-2024	613.9	619.7	607.8	615.95	5104	23932119	18493	11.90	2.05
10-Apr-2024	615	616.5	600.05	603.55	3264	22080617.15	21538	16.45	-11.45
12-Apr-2024	609	612.3	596.1	599.05	5629	20613055.75	19678	16.20	-9.95
15-Apr-2024	586.65	588	558.3	577.5	10472	51883485.4	90513	29.70	-9.15
16-Apr-2024	577	586.15	570	580.8	4634	21553389.3	19598	16.15	3.80
18-Apr-2024	586.15	589.45	577.1	579.9	2561	14248602.65	14898	12.35	-6.25
19-Apr-2024	572.1	589	565.1	582.1	4348	24092559.1	22722	23.90	10.00
22-Apr-2024	585	596.7	581.5	590.75	3354	15897899.05	14546	15.20	5.75
23-Apr-2024	595.9	604.95	590.55	599.75	3452	20676409.25	18943	14.40	3.85
24-Apr-2024	605.05	605.05	590.1	593.3	3525	17592590.85	16889	14.95	-11.75
25-Apr-2024	598.5	603	589.2	600.35	1914	10978789.4	18355	13.80	1.85
26-Apr-2024	595	608.35	591.25	596.9	3249	13739103.95	11902	17.10	1.90
29-Apr-2024	595	602.95	590.1	594.05	3053	13851612.2	12440	12.85	-0.95
30-Apr-2024	595.05	620.4	593.2	604.6	3779	16093407.65	14507	27.20	9.55
02-May-2024	611.25	612.05	592	594.35	3753	16178328.8	11188	20.05	-16.90
03-May-2024	599.4	605.45	583.05	597.8	5320	27368377.85	24416	22.40	-1.60
06-May-2024	600.8	602.95	579.25	590.9	3507	16073325.9	14901	23.70	-9.90

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.