Lincoln Pharma.

Lincoln Pharmaceuticals Ltd Historical Data

NSEBSE

₹487.35

(0.78%)

Dec 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/11/2025

To Date

22/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	526.2	530	517	518.6	1,074	91,25,353.75	13,015
25-Nov-2025	515	522.85	514	520.1	782	55,70,099.55	5,737
26-Nov-2025	521.05	522.35	514.55	516.15	928	71,44,283.35	10,946
27-Nov-2025	519.7	520.35	511	515.75	990	82,62,102.2	11,298
28-Nov-2025	518	519	510	511.95	582	62,02,992.45	8,736
01-Dec-2025	510	515	500	506.75	1,516	1,30,47,455.3	17,156
02-Dec-2025	505	514.85	496.5	500.5	1,076	97,60,851.05	12,085
03-Dec-2025	500.1	508.5	495.5	503.25	1,460	81,59,055.7	9,104
04-Dec-2025	501	501.85	494	495.1	863	64,21,193.8	9,729
05-Dec-2025	499.5	499.5	493	493.15	615	40,05,512.9	5,873
08-Dec-2025	490.2	495.1	476.1	482.8	1,886	1,11,20,940.05	15,635
09-Dec-2025	476.45	494.4	470	487.6	1,404	69,17,468.4	7,509
10-Dec-2025	488.95	489.05	480	482.1	614	37,81,189.7	4,940
11-Dec-2025	486.4	486.5	472	474.65	1,022	66,68,942.25	9,745
12-Dec-2025	476.1	485	471	472.85	1,281	88,65,268.85	12,500
15-Dec-2025	470.15	489.7	464.4	484.15	2,175	1,16,49,715.9	12,718
16-Dec-2025	486.5	494.5	482	488.25	1,304	1,00,51,592.85	12,938
17-Dec-2025	482.5	487.05	476	477	1,025	58,02,518.9	7,748
18-Dec-2025	479	479	473.8	475.75	598	30,34,913	3,312
19-Dec-2025	479	484.75	474.05	483.6	1,268	62,89,953.35	5,438
22-Dec-2025	487	489.25	483	487.35	852	69,60,062.3	9,867

Lincoln Pharma.: Related NEWS

No Record Found

Invest wise with Expert advice