LINCOLN Historical Share Price Data

Lincoln Pharmaceuticals Ltd Share Price

LINCOLN

NSE

CMP as on 21-Sep-23 3:59
₹ 502

icon 1.90 | 0.38%

Open
₹ 500
Turnover(lac)
₹ 336
Prev. Close
₹ 499.95
Day's Vol (shares)
₹ 66,877
Day's Vol (shares)
₹ 492.20         ₹ 513.30

BSE

CMP as on 21-Sep-23 3:29
₹ 505

icon 4.60 | 0.92%

Open
₹ 501
Turnover(lac)
₹ 53
Prev. Close
₹ 500.15
Day's Vol (shares)
₹ 10,772
Day's Vol (shares)
₹ 492.90         ₹ 512.50

FUTURE


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(₹)
22-Aug-2023467.2476.95466.1469.3367340353657.85789210.852.10
23-Aug-2023471.3474459.85463461341078266.255985514.15-8.30
24-Aug-2023468.95503.5467.25487.124168284210415.8521989136.2518.15
25-Aug-2023486.75492.05472.85481.5809370741671.057391619.20-5.25
28-Aug-2023485513485505.320539235593880.820395828.0020.30
29-Aug-2023510.95513.4503.05508.1887193216821.310433010.35-2.85
30-Aug-2023515530.55513527.6515686207691730.416699617.5512.65
31-Aug-2023530.5531515.5520.25850378549324.856987815.50-10.25
01-Sep-2023521522508.05509.95643589395168.811370113.95-11.05
04-Sep-2023518523512.15517.95630055855385.156254310.85-0.05
05-Sep-2023520.5528515.05521.65577871519056.89504712.951.15
06-Sep-2023524.2524.3510.05514.35372836071167.753877414.25-9.85
07-Sep-2023518530518521.4633983191802.89949312.003.40
08-Sep-2023524.85538.95523.6531.712689133901299.9511013215.356.85
11-Sep-2023535.4543.25530.05533.557762726640977153713.20-1.85
12-Sep-2023535535.7492.5498.751186311379595710883143.20-36.25
13-Sep-2023502507.95491.8504.45753059744676.65040216.152.45
14-Sep-2023507.4520507.4515.85443626146146.62641512.608.45
15-Sep-2023519.5522509514.9278621746300.852146513.00-4.60
18-Sep-2023515519.95506.05507.2422324222879.052315613.90-7.80
20-Sep-2023506.2513.85496.05499.95425528280013.83165717.80-6.25
21-Sep-2023499.95513.3492.2501.85537233635757.13091321.101.90