Home > Share Market > Stocks > Lincoln Pharmaceuticals > LINCOLN Share Price History

Lincoln Pharmaceuticals - LINCOLN Share Price History

Lincoln Pharmaceuticals

CMP as on 24-May-22 15:58

279.25

Open

₹ 289.00

Turnover (lac)

₹ 42

Prev. Close

₹ 284.65

Day's Vol (shares)

₹ 15,115

Day's Range (₹)

₹ 278.00
₹ 289.00

Lincoln Pharmaceuticals Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity