Lincoln Pharma.

Lincoln Pharmaceuticals Ltd Historical Data

NSEBSE

₹531.95

(-0.05%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/09/2025

To Date

01/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
11-Sep-2025	558.15	562.2	554	558.7	1,671	2,40,29,299.8	25,027
12-Sep-2025	558.65	562.2	550	554.35	1,657	1,65,14,959.9	15,260
15-Sep-2025	554.35	558.25	552.15	553.5	903	1,12,44,764.6	11,875
16-Sep-2025	553.5	562.45	551.25	553.65	1,515	1,34,47,321.95	10,963
17-Sep-2025	555.9	561.6	553.15	555.55	1,035	84,84,277.35	8,453
18-Sep-2025	557.9	558.55	552	553.3	721	76,27,549	9,356
19-Sep-2025	554	558.8	552.2	555	980	1,26,20,160.9	16,388
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

Lincoln Pharma.: Related NEWS

No Record Found

Invest wise with Expert advice