Lincoln Pharma.

Lincoln Pharmaceuticals Ltd Historical Data

NSEBSE

₹547.2

(-0.19%)

Aug 22, 2025|11:54:03 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Aug-2025	534.05	537.9	530.9	531.6	778	62,84,785.55	7,266
05-Aug-2025	530	539.9	529	534.65	1,014	1,30,40,668.9	15,633
06-Aug-2025	537.9	543.2	528	531.15	1,066	89,80,242	10,756
07-Aug-2025	531.15	624.4	523	601.1	84,365	2,79,49,77,480.3	6,06,116
08-Aug-2025	594	594	554	562.35	26,370	52,22,40,749	1,95,276
11-Aug-2025	558.95	563	542.15	546.05	5,425	7,62,44,358.05	56,509
12-Aug-2025	553	555.25	542.85	546.7	2,410	3,20,10,041.05	23,080
13-Aug-2025	553	554.25	543	544.45	2,643	2,49,26,021.55	21,675
14-Aug-2025	545	549	541	542.65	1,286	1,46,42,854.25	15,756
18-Aug-2025	543.3	554.65	543.3	546.35	1,229	99,76,203.25	8,665
19-Aug-2025	546.35	565.05	545.25	560.95	6,498	9,58,08,057.4	33,344
20-Aug-2025	555.35	560.6	554.35	557.25	1,355	1,07,67,277.35	8,891
21-Aug-2025	558.7	559.7	546.6	548.25	1,692	1,52,90,954.85	16,041

Lincoln Pharma.: Related NEWS

No Record Found

Invest wise with Expert advice