Lincoln Pharma.

Lincoln Pharmaceuticals Ltd Historical Data

NSEBSE

₹608.95

(0.96%)

May 20, 2025|03:43:01 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	572	579.45	570	573.95	2,938	2,91,31,965	29,736
22-Apr-2025	576.6	587	570.6	577.4	2,752	2,92,62,502.15	26,605
23-Apr-2025	577.15	585	568	580.7	2,202	2,51,40,705.4	18,853
24-Apr-2025	585.6	609.9	575	599.75	7,165	8,92,66,412.3	72,825
25-Apr-2025	600.6	604.85	577.55	593.2	5,492	5,12,57,426.2	50,373
28-Apr-2025	590	594.45	583.05	588.6	2,545	1,80,21,527.05	12,708
29-Apr-2025	595.6	605.2	576.9	582.65	3,788	1,69,21,785.6	13,241
30-Apr-2025	585	589.4	565	567.5	2,332	1,50,76,880.95	11,113
02-May-2025	567.5	579.7	565.05	572.8	1,929	1,41,01,082.35	9,600
05-May-2025	567	572.7	562	564.5	1,176	1,22,26,695.75	11,861
06-May-2025	562.2	567.95	548.05	549.85	1,912	2,02,69,992.45	18,998
07-May-2025	542.6	575	540.45	566.75	2,338	2,11,69,466.7	18,062
08-May-2025	568.15	574.95	562	564.35	1,448	1,10,11,302.2	9,692
09-May-2025	550	562	545	557.1	2,922	1,70,05,577.1	13,279
12-May-2025	565.45	574.8	563.2	572.3	1,300	1,65,66,978.75	19,149
13-May-2025	578	598	572.4	590.7	2,909	3,14,05,718.85	27,235
14-May-2025	591.55	605	583.2	589.25	3,375	3,44,84,799.55	34,558
15-May-2025	590	604.8	587.4	601.85	3,387	4,11,18,564.75	37,544
16-May-2025	604	609.7	594.1	599.45	2,297	2,40,86,483.1	22,697
19-May-2025	600.5	609.4	597.55	603.15	1,991	3,08,81,674.95	30,461

Lincoln Pharma.: Related NEWS

No Record Found

Invest wise with Expert advice