Lincoln Pharmaceuticals Limited (BOM:531633)
India · Delayed Price · Currency is INR 461.50
-4.15 (-0.89%)
At close: Jan 20, 2026
Lincoln Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 479.05 | 484.45 | 479.05 | 483.00 | 483.00 | 1.64% | 250 |
| Dec 18, 2025 | 475.10 | 486.40 | 469.15 | 475.20 | 475.20 | -0.45% | 980 |
| Dec 17, 2025 | 486.60 | 486.60 | 475.60 | 477.35 | 477.35 | -1.90% | 613 |
| Dec 16, 2025 | 487.00 | 496.10 | 483.70 | 486.60 | 486.60 | 0.72% | 622 |
| Dec 15, 2025 | 470.00 | 487.00 | 466.40 | 483.10 | 483.10 | 1.71% | 729 |
| Dec 12, 2025 | 479.95 | 484.05 | 472.00 | 475.00 | 475.00 | 0.37% | 1,124 |
| Dec 11, 2025 | 484.60 | 484.60 | 472.30 | 473.25 | 473.25 | -1.69% | 1,107 |
| Dec 10, 2025 | 484.05 | 488.30 | 475.00 | 481.40 | 481.40 | -1.50% | 1,420 |
| Dec 9, 2025 | 475.05 | 493.75 | 470.15 | 488.75 | 488.75 | 1.90% | 1,476 |
| Dec 8, 2025 | 481.00 | 492.10 | 478.05 | 479.65 | 479.65 | -2.65% | 1,706 |
| Dec 5, 2025 | 498.85 | 498.85 | 492.55 | 492.70 | 492.70 | -0.75% | 415 |
| Dec 4, 2025 | 498.60 | 504.35 | 494.00 | 496.40 | 496.40 | -0.83% | 252 |
| Dec 3, 2025 | 500.40 | 501.65 | 495.65 | 500.55 | 500.55 | 0.03% | 275 |
| Dec 2, 2025 | 512.00 | 513.75 | 496.15 | 500.40 | 500.40 | -1.41% | 696 |
| Dec 1, 2025 | 514.20 | 514.20 | 501.00 | 507.55 | 507.55 | -0.90% | 700 |
| Nov 28, 2025 | 513.50 | 513.50 | 511.65 | 512.15 | 512.15 | 0.10% | 4 |
| Nov 27, 2025 | 519.00 | 519.00 | 510.15 | 511.65 | 511.65 | -0.91% | 305 |
| Nov 26, 2025 | 522.00 | 522.00 | 514.95 | 516.35 | 516.35 | -0.47% | 390 |
| Nov 25, 2025 | 518.00 | 518.80 | 513.10 | 518.80 | 518.80 | 0.29% | 789 |
| Nov 24, 2025 | 530.00 | 530.00 | 517.00 | 517.30 | 517.30 | -2.29% | 1,962 |
| Nov 21, 2025 | 531.35 | 531.90 | 526.50 | 529.45 | 529.45 | -0.36% | 2,086 |
| Nov 20, 2025 | 535.00 | 538.30 | 525.15 | 531.35 | 531.35 | -0.72% | 1,057 |
| Nov 19, 2025 | 529.05 | 542.70 | 529.05 | 535.20 | 535.20 | 0.68% | 2,149 |
| Nov 18, 2025 | 533.00 | 534.55 | 527.60 | 531.60 | 531.60 | -0.06% | 469 |
| Nov 17, 2025 | 557.95 | 557.95 | 526.70 | 531.90 | 531.90 | 1.29% | 5,539 |
| Nov 14, 2025 | 510.35 | 530.10 | 507.30 | 525.15 | 525.15 | 3.96% | 2,484 |
| Nov 13, 2025 | 534.90 | 534.90 | 491.00 | 505.15 | 505.15 | -4.00% | 14,141 |