Lincoln Pharma.

Lincoln Pharmaceuticals Ltd Historical Data

NSEBSE

₹472.85

(-0.38%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	530	540	490	506	5,563	10,58,70,918.6	1,14,527
14-Nov-2025	507.1	529.7	505.05	525.7	2,421	2,40,30,521.4	22,396
17-Nov-2025	531.9	537.15	527	532.85	1,475	1,46,84,404.65	18,542
18-Nov-2025	532.85	536.5	525.05	534	949	72,67,958.75	6,966
19-Nov-2025	533.95	542.9	527	537.85	1,171	99,22,831	11,249
20-Nov-2025	535	537.2	525.55	533.4	1,197	92,24,890.25	8,385
21-Nov-2025	528.05	534.7	524	529.1	1,229	1,08,46,866.45	11,814
24-Nov-2025	526.2	530	517	518.6	1,074	91,25,353.75	13,015
25-Nov-2025	515	522.85	514	520.1	782	55,70,099.55	5,737
26-Nov-2025	521.05	522.35	514.55	516.15	928	71,44,283.35	10,946
27-Nov-2025	519.7	520.35	511	515.75	990	82,62,102.2	11,298
28-Nov-2025	518	519	510	511.95	582	62,02,992.45	8,736
01-Dec-2025	510	515	500	506.75	1,516	1,30,47,455.3	17,156
02-Dec-2025	505	514.85	496.5	500.5	1,076	97,60,851.05	12,085
03-Dec-2025	500.1	508.5	495.5	503.25	1,460	81,59,055.7	9,104
04-Dec-2025	501	501.85	494	495.1	863	64,21,193.8	9,729
05-Dec-2025	499.5	499.5	493	493.15	615	40,05,512.9	5,873
08-Dec-2025	490.2	495.1	476.1	482.8	1,886	1,11,20,940.05	15,635
09-Dec-2025	476.45	494.4	470	487.6	1,404	69,17,468.4	7,509
10-Dec-2025	488.95	489.05	480	482.1	614	37,81,189.7	4,940
11-Dec-2025	486.4	486.5	472	474.65	1,022	66,68,942.25	9,745
12-Dec-2025	476.1	485	471	472.85	1,281	88,65,268.85	12,500

Lincoln Pharma.: Related NEWS

No Record Found

Invest wise with Expert advice