Lincoln Pharmaceuticals - LINCOLN Share Price History

Lincoln Pharmaceuticals

CMP as on 24-May-22 15:58

279.25

-5.40 -1.9%

Open

₹ 289.00

Turnover (lac)

₹ 42

Prev. Close

₹ 284.65

Day's Vol (shares)

₹ 15,115

Day's Range (₹)

₹ 278.00

₹ 289.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
24-May-2022	289	289	278	279	1,017	4.27	9,362	11	-9.80
23-May-2022	288	292	283	285	1,478	6.88	13,646	8.30	-3.40
20-May-2022	285	296	277	284	3,990	46.60	100,151	19.30	-1
19-May-2022	301	306	275	284	5,045	52.50	103,591	30.60	-17
18-May-2022	312	315	304	308	893	4.29	8,940	11	-3.80
17-May-2022	307	311	301	310	892	4.95	12,056	10.90	3.25
16-May-2022	305	305	296	302	868	3.37	6,702	9	-2.60
13-May-2022	289	302	289	297	913	5.12	10,550	13.40	7.50
12-May-2022	299	299	285	288	1,302	9.38	23,988	14	-11
11-May-2022	304	308	291	295	2,190	11.70	24,470	16.40	-9.40
10-May-2022	311	317	301	305	1,408	12.70	25,599	15.80	-5.80
09-May-2022	319	319	310	316	1,394	8.14	15,904	8.50	-2.90
06-May-2022	322	322	314	320	1,409	7.53	13,633	8.10	-2.50
05-May-2022	324	328	317	324	929	6.04	10,316	10.50	0.35
04-May-2022	332	332	318	323	1,363	8.90	18,353	13.80	-8.80
02-May-2022	328	334	325	330	1,298	7.69	14,607	8.75	2.10
29-Apr-2022	345	345	325	329	1,806	11.60	17,407	19.80	-15
28-Apr-2022	337	343	330	341	2,073	13.70	28,347	12.10	3.80
27-Apr-2022	332	339	328	337	1,298	8.79	16,904	11	5
26-Apr-2022	339	342	333	334	1,185	5.49	8,149	8.80	-5.10
25-Apr-2022	343	343	333	337	3,190	18.40	18,684	10.50	-6.60