LINCOLN Historical Share Price Data

Lincoln Pharmaceuticals Ltd Share Price

LINCOLN

CMP as on 08-Dec-23 12:00
₹ 656

icon -4.50 | -0.68%

Open
₹ 660
Turnover(lac)
₹ 356
Prev. Close
₹ 660.30
Day's Vol (shares)
₹ 54,291
Day's Vol (shares)
₹ 652.50         ₹ 672.45

Invest wise with Expert advice

mobile icon
  • 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
Lincoln Pharmaceuticals Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
09-Nov-2023564.2569.45551.9556.3560338500366.153551517.55-7.90
10-Nov-2023556.95603556.15594.926224326383252.216326846.8537.95
12-Nov-2023610635605.1617.45566267600004.355419429.907.45
13-Nov-2023616618595.4597.6655959689953.35283422.60-18.40
15-Nov-2023603.1609598.05603.6681239661937.253185610.950.50
16-Nov-2023603.6625592.6594.8761773326352.955126632.40-8.80
17-Nov-2023596.65609.85596.65605.75564438575775.32879613.209.10
20-Nov-2023604.8608.4593.15601.75623636454760.13030215.25-3.05
21-Nov-2023614.85692610.1661.6566305808461063.6518484381.9046.80
22-Nov-2023660.85667.8650654.91214393760596.554929617.80-5.95
23-Nov-2023657658640.2642.2599043948041.752891417.80-14.80
24-Nov-2023642.2654.2629.6632.35772749468044.052815124.60-9.85
28-Nov-2023638.05657.8634.3653871758642428.34170423.5014.95
29-Nov-2023654.8684642.6662.418927148833080.78719841.407.60
30-Nov-2023657.3678.5657.3672.651076581271058.83834321.2015.35
01-Dec-2023685689671677.85883868261853.954902718.00-7.15
04-Dec-2023686704.95673.05679.2513967118834277.757235331.90-6.75
05-Dec-2023686.75689.45664.5669.85919161692995.54282824.95-16.90
06-Dec-2023675.7676.9651.55658.7607738821002.62823625.35-17.00
07-Dec-2023658.7676.5655.5660.3810650097092.22818821.001.60
08-Dec-2023660.3672.45652.5655.8715235878917.61798719.95-4.50