Lincoln Pharma.

Lincoln Pharmaceuticals Ltd Historical Data

NSEBSE

₹527.5

(0.78%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Sep-2025	555	561.6	549.5	550.45	1,720	1,90,48,899.2	19,168
23-Sep-2025	552	553.95	547	548	1,009	1,30,81,645.95	16,289
24-Sep-2025	548	552.9	545	545.6	620	48,18,083	5,599
25-Sep-2025	546.2	549.6	543	543.9	487	36,38,543.5	4,610
26-Sep-2025	541	547.9	535	537.3	1,579	1,77,20,961.35	19,254
29-Sep-2025	537	541.9	530.1	531.75	993	72,43,904.4	7,710
30-Sep-2025	535	535	529	532.2	626	40,42,254.7	4,281
01-Oct-2025	531	535.7	529	531.95	1,112	78,40,045.05	10,047
03-Oct-2025	531	536	531	532.55	874	46,50,418	4,799
06-Oct-2025	533	543.7	527	528.1	1,706	1,24,74,179.85	12,626
07-Oct-2025	529.1	531.85	525	529.55	1,030	67,33,309.35	8,175
08-Oct-2025	530	545	518	522.65	2,288	2,19,99,584.2	24,298
09-Oct-2025	528	540.5	522.4	526.85	2,099	1,41,33,687.75	11,119
10-Oct-2025	525	532.75	522.9	528.85	1,523	1,20,83,136.6	15,444
13-Oct-2025	522.6	527.95	522	524.3	999	49,86,941.6	5,648
14-Oct-2025	525	527.25	518	523.8	1,835	92,87,112.4	10,629
15-Oct-2025	523.8	531	518	527.35	1,887	1,44,09,553.55	15,763
16-Oct-2025	528.3	531.9	521.1	525	991	77,91,997.9	8,498
17-Oct-2025	525	529.8	521.5	524.45	1,595	70,43,566.65	6,708
20-Oct-2025	521	529	521	523.4	1,209	90,15,755.5	8,433
21-Oct-2025	523.4	543.95	521.4	527.5	454	36,20,841.25	4,860

Lincoln Pharma.: Related NEWS

No Record Found

Invest wise with Expert advice