Lincoln Pharma.

Lincoln Pharmaceuticals Ltd Historical Data

NSEBSE

₹595.85

(-0.68%)

Mar 19, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

20/02/2026

To Date

20/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	618.9	645.8	618.9	634.6	2,395	2,63,02,591.35	24,832
19-Feb-2026	634.6	638.55	620	620.75	828	1,11,39,865.3	13,767
20-Feb-2026	620.75	635	610.1	622.6	1,111	1,51,14,295	14,645
23-Feb-2026	620	621.05	610.1	618.85	967	2,10,11,430.4	27,407
24-Feb-2026	603.05	635.45	603.05	615.65	1,562	2,41,15,671.25	21,010
25-Feb-2026	611	624.45	610	612.25	753	1,10,31,854.65	9,099
26-Feb-2026	617	649.9	615.5	629.9	2,085	3,78,35,769.15	26,323
27-Feb-2026	624.05	659	615	631.05	3,810	6,95,32,374.1	42,694
02-Mar-2026	605.5	629.9	598.6	619.05	2,326	2,82,97,730.5	24,836
04-Mar-2026	610	630	610	618.5	1,780	2,55,91,222.35	23,982
05-Mar-2026	623.5	630	618	622.9	646	84,60,501.05	8,091
06-Mar-2026	622.85	622.9	616	616.75	517	73,85,795.8	6,877
09-Mar-2026	605	620.6	605	616.6	1,084	1,59,01,134.75	16,756
10-Mar-2026	617.2	651.45	617.2	629.6	2,990	5,16,99,040.25	22,942
11-Mar-2026	633.6	646.7	620.7	621.85	1,179	1,95,75,215.25	14,714
12-Mar-2026	611	624.9	611	617.65	1,181	1,85,32,719.7	16,200
13-Mar-2026	617.7	624.65	595.85	603.25	1,784	3,98,14,357.55	41,841
16-Mar-2026	603.25	605	571	584.3	1,985	2,23,80,917.25	16,214
17-Mar-2026	582	605	574	602.3	1,611	2,26,87,113.25	20,581
18-Mar-2026	606.1	617	596.1	599.9	1,279	3,14,16,131.8	36,680
19-Mar-2026	599.9	602	592.55	595.85	667	1,06,29,185.15	11,540

Lincoln Pharma.: Related NEWS

No Record Found

Invest wise with Expert advice