LINCOLN Historical Share Price Data

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(₹)
09-Nov-2023	564.2	569.45	551.9	556.3	5603	38500366.15	35515	17.55	-7.90
10-Nov-2023	556.95	603	556.15	594.9	26224	326383252.2	163268	46.85	37.95
12-Nov-2023	610	635	605.1	617.45	5662	67600004.35	54194	29.90	7.45
13-Nov-2023	616	618	595.4	597.6	6559	59689953.3	52834	22.60	-18.40
15-Nov-2023	603.1	609	598.05	603.6	6812	39661937.25	31856	10.95	0.50
16-Nov-2023	603.6	625	592.6	594.8	7617	73326352.95	51266	32.40	-8.80
17-Nov-2023	596.65	609.85	596.65	605.75	5644	38575775.3	28796	13.20	9.10
20-Nov-2023	604.8	608.4	593.15	601.75	6236	36454760.1	30302	15.25	-3.05
21-Nov-2023	614.85	692	610.1	661.65	66305	808461063.65	184843	81.90	46.80
22-Nov-2023	660.85	667.8	650	654.9	12143	93760596.55	49296	17.80	-5.95
23-Nov-2023	657	658	640.2	642.2	5990	43948041.75	28914	17.80	-14.80
24-Nov-2023	642.2	654.2	629.6	632.35	7727	49468044.05	28151	24.60	-9.85
28-Nov-2023	638.05	657.8	634.3	653	8717	58642428.3	41704	23.50	14.95
29-Nov-2023	654.8	684	642.6	662.4	18927	148833080.7	87198	41.40	7.60
30-Nov-2023	657.3	678.5	657.3	672.65	10765	81271058.8	38343	21.20	15.35
01-Dec-2023	685	689	671	677.85	8838	68261853.95	49027	18.00	-7.15
04-Dec-2023	686	704.95	673.05	679.25	13967	118834277.75	72353	31.90	-6.75
05-Dec-2023	686.75	689.45	664.5	669.85	9191	61692995.5	42828	24.95	-16.90
06-Dec-2023	675.7	676.9	651.55	658.7	6077	38821002.6	28236	25.35	-17.00
07-Dec-2023	658.7	676.5	655.5	660.3	8106	50097092.2	28188	21.00	1.60
08-Dec-2023	660.3	672.45	652.5	655.8	7152	35878917.6	17987	19.95	-4.50

Lincoln Pharmaceuticals Ltd Share Price