Lincoln Pharmaceuticals - LINCOLN Share Price History

Lincoln Pharmaceuticals

CMP as on 05-Jul-22 15:30

301.00

4.10 1.38%

Open

₹ 295.10

Turnover (lac)

₹ 79

Prev. Close

₹ 296.90

Day's Vol (shares)

₹ 26,196

Day's Range (₹)

₹ 295.10

₹ 302.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
05-Jul-2022	295	302	295	300	6,760	7.83	12,504	6.90	5
04-Jul-2022	293	299	291	297	10,381	8.38	10,168	7.85	4.40
01-Jul-2022	296	298	290	292	8,769	7.55	10,042	8.25	-3.90
30-Jun-2022	298	299	289	294	8,576	7.71	7,104	9.95	-4.10
29-Jun-2022	294	299	284	296	1,022	4.90	10,824	15	2
28-Jun-2022	288	297	285	296	4,887	6.84	12,894	12.10	8.15
27-Jun-2022	293	293	285	288	7,009	7.43	10,381	8	-5.40
24-Jun-2022	288	288	282	283	5,757	4.08	5,566	5.80	-4.90
23-Jun-2022	285	287	279	283	1,016	2.75	6,366	8	-2.10
22-Jun-2022	282	285	280	283	586	2.63	6,367	4.85	0.35
21-Jun-2022	281	285	277	283	1,410	5.19	11,135	7.85	2
20-Jun-2022	293	299	270	276	2,227	8.34	16,723	29	-18
17-Jun-2022	292	298	292	293	1,465	5.06	10,833	6.10	0.70
16-Jun-2022	315	315	296	297	2,570	11.40	21,435	19.20	-18
15-Jun-2022	307	312	301	307	2,624	10.90	17,314	11	-0.10
14-Jun-2022	296	309	296	301	2,122	33.10	92,774	13.10	5.15
13-Jun-2022	295	308	288	304	5,094	37.10	76,057	20	9.05
10-Jun-2022	285	295	283	293	1,656	6.19	11,388	11.50	7.85
09-Jun-2022	288	294	283	287	1,100	17.50	50,728	10.90	-1.10
08-Jun-2022	292	295	287	289	1,100	14.40	42,906	8	-2.80
07-Jun-2022	287	299	284	289	844	14.20	42,157	15.30	2.55
06-Jun-2022	290	290	283	288	2,830	17.70	42,522	7.05	-2.40