Lincoln Pharmaceuticals Ltd (Lincoln Pharma.) Corporate Action

Lincoln Pharmaceuticals Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
22-Aug-2023	467.2	476.95	466.1	469.3	3673	40353657.8	57892	10.85	2.10
23-Aug-2023	471.3	474	459.85	463	4613	41078266.25	59855	14.15	-8.30
24-Aug-2023	468.95	503.5	467.25	487.1	24168	284210415.85	219891	36.25	18.15
25-Aug-2023	486.75	492.05	472.85	481.5	8093	70741671.05	73916	19.20	-5.25
28-Aug-2023	485	513	485	505.3	20539	235593880.8	203958	28.00	20.30
29-Aug-2023	510.95	513.4	503.05	508.1	8871	93216821.3	104330	10.35	-2.85
30-Aug-2023	515	530.55	513	527.65	15686	207691730.4	166996	17.55	12.65
31-Aug-2023	530.5	531	515.5	520.25	8503	78549324.85	69878	15.50	-10.25
01-Sep-2023	521	522	508.05	509.95	6435	89395168.8	113701	13.95	-11.05
04-Sep-2023	518	523	512.15	517.95	6300	55855385.15	62543	10.85	-0.05
05-Sep-2023	520.5	528	515.05	521.65	5778	71519056.8	95047	12.95	1.15
06-Sep-2023	524.2	524.3	510.05	514.35	3728	36071167.75	38774	14.25	-9.85
07-Sep-2023	518	530	518	521.4	6339	83191802.8	99493	12.00	3.40
08-Sep-2023	524.85	538.95	523.6	531.7	12689	133901299.95	110132	15.35	6.85
11-Sep-2023	535.4	543.25	530.05	533.55	7762	72664097	71537	13.20	-1.85
12-Sep-2023	535	535.7	492.5	498.75	11863	113795957	108831	43.20	-36.25
13-Sep-2023	502	507.95	491.8	504.45	7530	59744676.6	50402	16.15	2.45
14-Sep-2023	507.4	520	507.4	515.85	4436	26146146.6	26415	12.60	8.45
15-Sep-2023	519.5	522	509	514.9	2786	21746300.85	21465	13.00	-4.60
18-Sep-2023	515	519.95	506.05	507.2	4223	24222879.05	23156	13.90	-7.80
20-Sep-2023	506.2	513.85	496.05	499.95	4255	28280013.8	31657	17.80	-6.25
21-Sep-2023	499.95	513.3	492.2	501.85	5372	33635757.1	30913	21.10	1.90

LINCOLN Historical Share Price Data