Lincoln Pharmaceuticals Limited (BOM:531633)
India · Delayed Price · Currency is INR 622.00
+3.60 (0.58%)
At close: Mar 4, 2026
Lincoln Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 608.05 | 629.45 | 608.05 | 622.00 | 622.00 | 0.58% | 5,132 |
| Mar 2, 2026 | 581.00 | 628.65 | 581.00 | 618.40 | 618.40 | -3.04% | 7,017 |
| Feb 27, 2026 | 626.60 | 658.30 | 617.00 | 637.80 | 637.80 | -0.03% | 6,143 |
| Feb 26, 2026 | 621.00 | 649.10 | 621.00 | 638.00 | 638.00 | 4.33% | 2,259 |
| Feb 25, 2026 | 601.95 | 617.55 | 601.95 | 611.55 | 611.55 | -0.82% | 177 |
| Feb 24, 2026 | 617.90 | 630.40 | 612.00 | 616.60 | 616.60 | -0.21% | 963 |
| Feb 23, 2026 | 611.80 | 623.95 | 605.85 | 617.90 | 617.90 | -0.02% | 3,447 |
| Feb 20, 2026 | 618.20 | 634.95 | 606.40 | 618.00 | 618.00 | -0.33% | 3,409 |
| Feb 19, 2026 | 634.60 | 636.25 | 620.00 | 620.05 | 620.05 | -2.37% | 1,214 |
| Feb 18, 2026 | 601.05 | 651.10 | 601.05 | 635.10 | 635.10 | 3.12% | 1,846 |
| Feb 17, 2026 | 618.95 | 623.50 | 613.45 | 615.90 | 615.90 | -0.89% | 2,510 |
| Feb 16, 2026 | 645.00 | 651.00 | 611.10 | 621.45 | 621.45 | -4.04% | 13,079 |
| Feb 13, 2026 | 604.45 | 679.45 | 604.40 | 647.60 | 647.60 | 5.57% | 26,858 |
| Feb 12, 2026 | 544.30 | 637.25 | 488.00 | 613.45 | 613.45 | 15.52% | 93,775 |
| Feb 11, 2026 | 533.70 | 533.70 | 518.95 | 531.05 | 531.05 | 0.43% | 849 |
| Feb 10, 2026 | 495.90 | 538.00 | 493.00 | 528.80 | 528.80 | 7.02% | 4,852 |
| Feb 9, 2026 | 462.20 | 496.70 | 462.20 | 494.10 | 494.10 | 7.37% | 4,073 |
| Feb 6, 2026 | 456.05 | 460.20 | 455.00 | 460.20 | 460.20 | -0.13% | 340 |
| Feb 5, 2026 | 469.15 | 469.15 | 454.60 | 460.80 | 460.80 | -1.50% | 381 |
| Feb 4, 2026 | 439.95 | 474.50 | 439.95 | 467.80 | 467.80 | -2.24% | 3,070 |
| Feb 3, 2026 | 483.85 | 496.25 | 476.35 | 478.50 | 478.50 | 2.74% | 853 |
| Feb 2, 2026 | 459.85 | 466.50 | 452.00 | 465.75 | 465.75 | 0.96% | 597 |
| Feb 1, 2026 | 456.45 | 464.50 | 450.20 | 461.30 | 461.30 | 0.82% | 617 |
| Jan 30, 2026 | 443.00 | 462.75 | 440.00 | 457.55 | 457.55 | 2.69% | 627 |
| Jan 29, 2026 | 448.75 | 448.75 | 443.00 | 445.55 | 445.55 | -0.72% | 349 |
| Jan 28, 2026 | 450.35 | 454.35 | 439.95 | 448.80 | 448.80 | -0.27% | 578 |
| Jan 27, 2026 | 450.20 | 460.00 | 442.85 | 450.00 | 450.00 | -0.71% | 729 |
| Jan 23, 2026 | 460.00 | 462.05 | 452.00 | 453.20 | 453.20 | -1.46% | 524 |
| Jan 22, 2026 | 457.05 | 462.05 | 457.00 | 459.90 | 459.90 | 1.56% | 380 |
| Jan 21, 2026 | 459.95 | 459.95 | 446.65 | 452.85 | 452.85 | -1.87% | 748 |
| Jan 20, 2026 | 465.95 | 465.95 | 454.55 | 461.50 | 461.50 | -0.89% | 1,340 |
| Jan 19, 2026 | 475.30 | 475.30 | 460.10 | 465.65 | 465.65 | -2.87% | 1,401 |
| Jan 16, 2026 | 480.00 | 482.85 | 476.70 | 479.40 | 479.40 | -0.78% | 720 |
| Jan 14, 2026 | 480.45 | 484.10 | 480.45 | 483.15 | 483.15 | 1.25% | 257 |
| Jan 13, 2026 | 482.95 | 482.95 | 472.65 | 477.20 | 477.20 | -1.29% | 492 |
| Jan 12, 2026 | 484.35 | 489.70 | 482.85 | 483.45 | 483.45 | -0.80% | 135 |
| Jan 9, 2026 | 484.15 | 491.60 | 484.15 | 487.35 | 487.35 | 1.18% | 424 |
| Jan 8, 2026 | 483.30 | 490.00 | 478.00 | 481.65 | 481.65 | -1.06% | 1,178 |
| Jan 7, 2026 | 480.45 | 492.00 | 480.45 | 486.80 | 486.80 | 1.41% | 749 |
| Jan 6, 2026 | 490.00 | 490.00 | 475.65 | 480.05 | 480.05 | -2.05% | 258 |
| Jan 5, 2026 | 495.05 | 501.55 | 487.45 | 490.10 | 490.10 | -1.31% | 671 |
| Jan 2, 2026 | 480.00 | 500.45 | 476.75 | 496.60 | 496.60 | 3.56% | 1,141 |
| Jan 1, 2026 | 486.00 | 486.00 | 478.00 | 479.55 | 479.55 | -0.76% | 963 |
| Dec 31, 2025 | 472.70 | 497.25 | 470.00 | 483.20 | 483.20 | 1.18% | 2,049 |
| Dec 30, 2025 | 482.60 | 482.60 | 473.80 | 477.55 | 477.55 | 0.75% | 527 |
| Dec 29, 2025 | 476.05 | 476.05 | 468.75 | 474.00 | 474.00 | -1.32% | 297 |
| Dec 26, 2025 | 471.55 | 483.05 | 471.55 | 480.35 | 480.35 | -0.01% | 130 |
| Dec 24, 2025 | 466.00 | 488.00 | 466.00 | 480.40 | 480.40 | -2.05% | 1,428 |
| Dec 23, 2025 | 489.10 | 493.45 | 486.35 | 490.45 | 490.45 | 0.95% | 407 |
| Dec 22, 2025 | 485.10 | 489.00 | 483.00 | 485.85 | 485.85 | 0.59% | 579 |