Lincoln Pharma.

Lincoln Pharmaceuticals Ltd Historical Data

NSEBSE

₹533.4

(0.68%)

Nov 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/10/2025

To Date

03/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	533	543.7	527	528.1	1,706	1,24,74,179.85	12,626
07-Oct-2025	529.1	531.85	525	529.55	1,030	67,33,309.35	8,175
08-Oct-2025	530	545	518	522.65	2,288	2,19,99,584.2	24,298
09-Oct-2025	528	540.5	522.4	526.85	2,099	1,41,33,687.75	11,119
10-Oct-2025	525	532.75	522.9	528.85	1,523	1,20,83,136.6	15,444
13-Oct-2025	522.6	527.95	522	524.3	999	49,86,941.6	5,648
14-Oct-2025	525	527.25	518	523.8	1,835	92,87,112.4	10,629
15-Oct-2025	523.8	531	518	527.35	1,887	1,44,09,553.55	15,763
16-Oct-2025	528.3	531.9	521.1	525	991	77,91,997.9	8,498
17-Oct-2025	525	529.8	521.5	524.45	1,595	70,43,566.65	6,708
20-Oct-2025	521	529	521	523.4	1,209	90,15,755.5	8,433
21-Oct-2025	523.4	543.95	521.4	527.5	454	36,20,841.25	4,860
23-Oct-2025	528.5	531.8	520.75	524.15	801	54,08,884.25	5,211
24-Oct-2025	527	536.45	523	527.35	1,790	1,29,28,719.2	14,421
27-Oct-2025	527.35	534.8	524	526.5	1,292	71,14,876.25	6,854
28-Oct-2025	524	531.1	524	527.75	1,085	92,36,714.25	11,451
29-Oct-2025	528.5	536.4	525.9	532.9	775	78,12,555.95	9,380
30-Oct-2025	530	537	529.05	532.4	734	59,27,541.2	7,255
31-Oct-2025	532	535	524.6	529.8	501	37,01,847.95	4,839
03-Nov-2025	530.5	536.05	526.5	533.4	975	72,27,501.6	7,395

Lincoln Pharma.: Related NEWS

No Record Found

Invest wise with Expert advice