Lincoln Pharma.

Lincoln Pharmaceuticals Ltd Historical Data

NSEBSE

₹511.95

(-0.74%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/10/2025

To Date

30/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	528.5	536.4	525.9	532.9	775	78,12,555.95	9,380
30-Oct-2025	530	537	529.05	532.4	734	59,27,541.2	7,255
31-Oct-2025	532	535	524.6	529.8	501	37,01,847.95	4,839
03-Nov-2025	530.5	536.05	526.5	533.4	975	72,27,501.6	7,395
04-Nov-2025	530.65	534.65	520	523.5	1,001	1,01,62,311.6	11,323
06-Nov-2025	525	528.65	521.15	523.1	590	40,29,328.7	5,062
07-Nov-2025	521.15	526.5	520.4	522.35	580	47,16,429.05	5,911
10-Nov-2025	521	526.4	520	522.1	833	75,50,797.35	9,319
11-Nov-2025	523	524.05	520.15	523.1	432	27,88,879	3,508
12-Nov-2025	523.1	531	522	529.8	1,115	1,12,75,192.75	14,389
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

Lincoln Pharma.: Related NEWS

No Record Found

Invest wise with Expert advice