Lincoln Pharma.

Lincoln Pharmaceuticals Ltd Historical Data

NSEBSE

₹554.1

(-0.55%)

Sep 11, 2025|03:29:55 PM

Invest wise with Expert advice

From Date

11/08/2025

To Date

11/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-Aug-2025	549	557.8	545	550.55	1,377	1,54,97,356.45	12,676
25-Aug-2025	555	555	543.2	544.9	1,597	1,51,58,865.95	16,543
26-Aug-2025	544.8	549.4	541	541.85	1,121	1,25,76,715.95	15,264
28-Aug-2025	533.7	547	532.6	543.2	2,451	2,20,61,956.5	20,064
29-Aug-2025	543.2	547.45	537	538.65	1,780	1,50,61,384.1	16,687
01-Sep-2025	537.15	547	537.15	543.35	1,602	1,80,80,620.9	19,949
02-Sep-2025	544.35	560	542.2	556.1	1,608	1,68,76,399	16,853
03-Sep-2025	556.1	558	550	555.45	1,597	1,37,22,311.9	10,189
04-Sep-2025	555.5	556.4	547.25	550	1,399	1,25,01,801.3	13,363
05-Sep-2025	553.95	563	545.1	558.7	1,898	1,87,23,327.05	17,659
08-Sep-2025	552	565.75	552	560.15	1,380	99,34,250.7	11,259
09-Sep-2025	559.95	564.45	549.95	551.8	1,125	1,07,23,763.3	12,458
10-Sep-2025	551.5	559.45	550	557.15	1,103	1,27,60,844.5	12,393

Lincoln Pharma.: Related NEWS

No Record Found

Invest wise with Expert advice