Lincoln Pharma.

Lincoln Pharmaceuticals Ltd Historical Data

NSEBSE

₹534.05

(0.11%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	560	564.95	555.5	559.15	2,143	2,05,73,866.95	16,738
04-Jul-2025	559.85	568.5	557.7	562.1	1,490	1,30,13,334.45	9,602
07-Jul-2025	563.5	581.6	560.2	568.9	5,282	6,95,25,155.65	42,785
08-Jul-2025	570.6	573.1	562.1	564.9	1,715	1,67,76,409.9	15,601
09-Jul-2025	566	569.9	561.1	563.55	1,446	1,77,50,631.05	15,870
10-Jul-2025	562	563.55	556	557	1,688	1,72,71,573.95	21,027
11-Jul-2025	557	560.95	548.65	549.85	2,164	2,24,41,555.4	26,122
14-Jul-2025	549.95	553.2	544	547.9	3,609	2,35,96,973.75	25,974
15-Jul-2025	548.95	561.35	548.95	556.25	1,625	1,37,29,371.95	12,162
16-Jul-2025	557.25	562.6	556	558.2	1,202	1,07,90,492.5	10,891
17-Jul-2025	559.7	568.95	558.7	566.35	1,653	1,78,74,268.25	17,400
18-Jul-2025	567.35	567.35	555.6	559.4	926	89,74,519.65	8,324
21-Jul-2025	560.5	562.45	552.8	559.3	1,240	1,24,95,579.15	12,889
22-Jul-2025	560.3	562.6	554	555.1	953	1,02,92,971.6	13,408
23-Jul-2025	556.4	558.85	549	550.6	780	91,17,379.05	11,203
24-Jul-2025	552	557	549	549.95	801	1,15,13,445.35	13,473
25-Jul-2025	550	552.5	540	542.4	1,926	1,51,41,473	17,997
28-Jul-2025	540	547.2	539	540.1	1,071	1,08,44,876.15	13,092
29-Jul-2025	537	549	536	543.85	737	86,56,021	9,707
30-Jul-2025	543.05	549.95	540	541.6	886	72,48,202	7,662
31-Jul-2025	540	546.7	532.1	533.45	1,437	1,68,89,736.1	19,147
01-Aug-2025	533	542.1	533	534.05	899	67,08,223.6	7,417

Lincoln Pharma.: Related NEWS

No Record Found

Invest wise with Expert advice