LINCOLN Historical Share Price Data

Lincoln Pharmaceuticals Ltd Share Price

LINCOLN

CMP as on 19-Mar-24 11:19
₹ 578

icon 1.05 | 0.18%

Open
₹ 572
Turnover(lac)
₹ 195
Prev. Close
₹ 577.20
Day's Vol (shares)
₹ 33,736
Day's Vol (shares)
₹ 572.30         ₹ 586.60

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(₹)
19-Feb-2024648.6708.65645.3686.4533837314323117.4516816263.3537.85
20-Feb-2024691.9718.8685.05693.5530632315428265.113823733.751.65
21-Feb-2024696701.65680.15686.3513116115581678.958091221.50-9.65
22-Feb-2024692.5695671.35679638448175627.33464923.65-13.50
23-Feb-2024685.55745685.1737.4541161554303256.229088759.9051.90
26-Feb-2024755755.15724.05727.223834258917042.211532331.10-27.80
27-Feb-2024730735.25704.6711.5511915124916347.356258730.65-18.45
28-Feb-2024712.05719.95681.05687.7514071132682507.17119038.90-24.30
29-Feb-2024688691.45655.1685.4880366946037.93418936.35-2.60
01-Mar-2024685.45696.6678683.05677850276585.853626218.60-2.40
02-Mar-2024686.6689.95671.2680.55864965060.25551318.75-6.10
04-Mar-2024681682.8666.6669.25542035962001.653221616.20-11.75
05-Mar-2024672.6674.3655.1656.2597941440306.754103619.20-16.40
06-Mar-2024650.15656.95635644.613427678312645401521.95-5.55
07-Mar-2024643.5650.6635.3639526327397670.21927015.30-4.50
11-Mar-2024638.15643.25615.2621.35911450831696.654342928.05-16.80
12-Mar-2024626.55626.6602604.65715055747668.255045624.60-21.90
13-Mar-2024600.85610.6557562.5517575138428404.314751053.60-38.30
14-Mar-2024555592.9555580890044616164.553631937.9025.00
15-Mar-2024590591.9572576.25490030613960.73091419.90-13.75
18-Mar-2024570.6582.9570577.2591844208566.64829412.906.60