Lincoln Pharmaceuticals Limited (BOM:531633)
India · Delayed Price · Currency is INR 745.25
+28.05 (3.91%)
At close: May 26, 2026
Lincoln Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 757.20 | 770.00 | 737.50 | 758.35 | 758.35 | 1.76% | 3,733 |
| May 26, 2026 | 717.50 | 755.00 | 717.00 | 745.25 | 745.25 | 3.91% | 7,106 |
| May 25, 2026 | 748.85 | 748.85 | 715.55 | 717.20 | 717.20 | -2.21% | 2,744 |
| May 22, 2026 | 745.10 | 750.00 | 730.00 | 733.40 | 733.40 | 0.32% | 7,595 |
| May 21, 2026 | 715.00 | 735.00 | 701.50 | 731.05 | 731.05 | 3.31% | 11,101 |
| May 20, 2026 | 707.00 | 718.85 | 701.70 | 707.65 | 707.65 | -0.18% | 5,620 |
| May 19, 2026 | 690.85 | 724.40 | 690.00 | 708.90 | 708.90 | 4.09% | 9,864 |
| May 18, 2026 | 634.00 | 690.35 | 624.00 | 681.05 | 681.05 | 5.58% | 3,871 |
| May 15, 2026 | 666.00 | 666.00 | 640.55 | 645.05 | 645.05 | -2.83% | 3,563 |
| May 14, 2026 | 671.20 | 674.50 | 661.50 | 663.85 | 663.85 | -0.49% | 3,388 |
| May 13, 2026 | 672.85 | 678.80 | 663.00 | 667.10 | 667.10 | -0.10% | 2,777 |
| May 12, 2026 | 693.80 | 700.00 | 662.30 | 667.75 | 667.75 | -4.71% | 10,076 |
| May 11, 2026 | 690.00 | 722.85 | 690.00 | 700.75 | 700.75 | 3.66% | 19,637 |
| May 8, 2026 | 669.00 | 683.95 | 665.00 | 676.00 | 676.00 | 0.83% | 3,372 |
| May 7, 2026 | 672.25 | 682.90 | 660.00 | 670.45 | 670.45 | -0.27% | 3,677 |
| May 6, 2026 | 685.00 | 689.05 | 668.80 | 672.25 | 672.25 | -1.44% | 2,300 |
| May 5, 2026 | 641.00 | 684.70 | 637.00 | 682.10 | 682.10 | 6.37% | 10,408 |
| May 4, 2026 | 657.60 | 657.60 | 634.45 | 641.25 | 641.25 | -0.64% | 7,011 |
| Apr 30, 2026 | 667.75 | 678.80 | 642.00 | 645.40 | 645.40 | -4.19% | 13,869 |
| Apr 29, 2026 | 633.60 | 731.50 | 633.60 | 673.60 | 673.60 | 4.19% | 130,976 |
| Apr 28, 2026 | 627.00 | 649.20 | 612.65 | 646.50 | 646.50 | 4.01% | 7,031 |
| Apr 27, 2026 | 615.65 | 624.00 | 602.80 | 621.55 | 621.55 | 2.98% | 2,999 |
| Apr 24, 2026 | 604.95 | 614.20 | 601.00 | 603.55 | 603.55 | -1.31% | 1,940 |
| Apr 23, 2026 | 608.80 | 626.45 | 600.95 | 611.55 | 611.55 | 0.34% | 2,249 |
| Apr 22, 2026 | 614.15 | 622.30 | 606.15 | 609.50 | 609.50 | 0.38% | 2,239 |
| Apr 21, 2026 | 616.75 | 633.30 | 604.90 | 607.20 | 607.20 | -1.31% | 3,632 |
| Apr 20, 2026 | 595.05 | 627.00 | 580.00 | 615.25 | 615.25 | 4.88% | 5,327 |
| Apr 17, 2026 | 592.00 | 592.00 | 584.30 | 586.60 | 586.60 | -0.98% | 533 |
| Apr 16, 2026 | 603.00 | 603.00 | 583.90 | 592.40 | 592.40 | -0.07% | 686 |
| Apr 15, 2026 | 585.00 | 597.00 | 577.55 | 592.80 | 592.80 | 2.85% | 3,025 |
| Apr 13, 2026 | 574.00 | 580.00 | 564.90 | 576.35 | 576.35 | 0.04% | 4,454 |
| Apr 10, 2026 | 550.00 | 579.75 | 549.35 | 576.10 | 576.10 | 5.19% | 5,294 |
| Apr 9, 2026 | 557.00 | 558.00 | 545.85 | 547.70 | 547.70 | -1.16% | 3,024 |
| Apr 8, 2026 | 574.10 | 574.10 | 547.00 | 554.10 | 554.10 | 0.85% | 4,921 |
| Apr 7, 2026 | 575.00 | 577.95 | 547.00 | 549.45 | 549.45 | -4.22% | 5,678 |
| Apr 6, 2026 | 571.20 | 596.95 | 570.10 | 573.65 | 573.65 | -6.09% | 5,593 |
| Apr 2, 2026 | 593.85 | 616.30 | 587.55 | 610.85 | 610.85 | 2.86% | 2,966 |
| Apr 1, 2026 | 618.00 | 618.00 | 582.15 | 593.85 | 593.85 | 5.23% | 1,265 |
| Mar 30, 2026 | 551.75 | 577.35 | 551.75 | 564.35 | 564.35 | -3.66% | 3,696 |
| Mar 27, 2026 | 593.55 | 593.55 | 580.60 | 585.80 | 585.80 | -1.80% | 783 |
| Mar 25, 2026 | 590.90 | 615.90 | 590.90 | 596.55 | 596.55 | 0.64% | 2,212 |
| Mar 24, 2026 | 576.00 | 605.60 | 576.00 | 592.75 | 592.75 | 1.23% | 1,047 |
| Mar 23, 2026 | 562.25 | 597.90 | 562.25 | 585.55 | 585.55 | -2.62% | 3,480 |
| Mar 20, 2026 | 598.70 | 612.70 | 593.60 | 601.30 | 601.30 | 1.30% | 492 |
| Mar 19, 2026 | 598.00 | 602.10 | 591.85 | 593.60 | 593.60 | -0.87% | 391 |
| Mar 18, 2026 | 628.40 | 628.40 | 595.40 | 598.80 | 598.80 | -0.32% | 788 |
| Mar 17, 2026 | 583.00 | 604.00 | 574.25 | 600.75 | 600.75 | 2.87% | 1,606 |
| Mar 16, 2026 | 592.05 | 607.80 | 571.00 | 584.00 | 584.00 | -3.22% | 4,500 |
| Mar 13, 2026 | 622.40 | 622.45 | 596.40 | 603.45 | 603.45 | -2.26% | 2,429 |
| Mar 12, 2026 | 616.90 | 623.80 | 612.25 | 617.40 | 617.40 | -0.18% | 1,328 |