LINCOLN Historical Share Price Data
Lincoln Pharmaceuticals Ltd Share Price
LINCOLN
CMP as on 25-Apr-24 12:00
₹ 600
₹ 600
7.05 | 1.19%
Open
₹ 599
₹ 599
Turnover(lac)
₹ 110
₹ 110
Prev. Close
₹ 593.30
₹ 593.30
Day's Vol (shares)
₹ 18,355
₹ 18,355
Day's Vol (shares)
₹ 589.20 ₹ 603.00
CMP as on 25-Apr-24 12:00
₹ 599
₹ 599
6.50 | 1.10%
Open
₹ 591
₹ 591
Turnover(lac)
₹ 5
₹ 5
Prev. Close
₹ 592.95
₹ 592.95
Day's Vol (shares)
₹ 897
₹ 897
Day's Vol (shares)
₹ 590.95 ₹ 601.70
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 603 | 613.15 | 603 | 606 | 3723 | 25920376.15 | 28620 | 10.15 | 3.00 |
27-Mar-2024 | 606.95 | 611.15 | 582.2 | 593.15 | 5353 | 29221226.9 | 26393 | 28.95 | -13.80 |
28-Mar-2024 | 598 | 603.85 | 582.1 | 586.05 | 3527 | 23179466.35 | 25437 | 21.75 | -11.95 |
01-Apr-2024 | 581.3 | 600 | 578.75 | 597.95 | 5315 | 29936381.7 | 25359 | 21.25 | 16.65 |
02-Apr-2024 | 602.6 | 615 | 590 | 611.1 | 4793 | 38569795.05 | 37379 | 25.00 | 8.50 |
03-Apr-2024 | 617.4 | 623 | 602.65 | 610.5 | 10995 | 60755924.75 | 31442 | 20.35 | -6.90 |
04-Apr-2024 | 615.9 | 617.85 | 604.9 | 610.45 | 3949 | 18925780.7 | 12061 | 12.95 | -5.45 |
05-Apr-2024 | 615.9 | 618.95 | 608.75 | 616.3 | 4564 | 22385092.45 | 13633 | 10.20 | 0.40 |
08-Apr-2024 | 610.6 | 618.85 | 598.35 | 608.6 | 6724 | 36327618.9 | 21555 | 20.50 | -2.00 |
09-Apr-2024 | 613.9 | 619.7 | 607.8 | 615.95 | 5104 | 23932119 | 18493 | 11.90 | 2.05 |
10-Apr-2024 | 615 | 616.5 | 600.05 | 603.55 | 3264 | 22080617.15 | 21538 | 16.45 | -11.45 |
12-Apr-2024 | 609 | 612.3 | 596.1 | 599.05 | 5629 | 20613055.75 | 19678 | 16.20 | -9.95 |
15-Apr-2024 | 586.65 | 588 | 558.3 | 577.5 | 10472 | 51883485.4 | 90513 | 29.70 | -9.15 |
16-Apr-2024 | 577 | 586.15 | 570 | 580.8 | 4634 | 21553389.3 | 19598 | 16.15 | 3.80 |
18-Apr-2024 | 586.15 | 589.45 | 577.1 | 579.9 | 2561 | 14248602.65 | 14898 | 12.35 | -6.25 |
19-Apr-2024 | 572.1 | 589 | 565.1 | 582.1 | 4348 | 24092559.1 | 22722 | 23.90 | 10.00 |
22-Apr-2024 | 585 | 596.7 | 581.5 | 590.75 | 3354 | 15897899.05 | 14546 | 15.20 | 5.75 |
23-Apr-2024 | 595.9 | 604.95 | 590.55 | 599.75 | 3452 | 20676409.25 | 18943 | 14.40 | 3.85 |
24-Apr-2024 | 605.05 | 605.05 | 590.1 | 593.3 | 3525 | 17592590.85 | 16889 | 14.95 | -11.75 |
25-Apr-2024 | 598.5 | 603 | 589.2 | 600.35 | 1914 | 10978789.4 | 9480 | 13.80 | 1.85 |