Lincoln Pharmaceuticals Limited (BOM:531633)
India · Delayed Price · Currency is INR 507.55
-5.55 (-1.08%)
At close: Nov 6, 2026
Lincoln Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 509.00 | 512.50 | 505.50 | 507.55 | 507.55 | -1.08% | 1,017 |
| Nov 5, 2026 | 513.15 | 520.20 | 510.35 | 513.10 | 513.10 | - | 1,269 |
| Nov 4, 2026 | 501.45 | 513.35 | 501.45 | 513.10 | 513.10 | 1.71% | 1,278 |
| Nov 3, 2026 | 516.85 | 517.80 | 502.00 | 504.45 | 504.45 | -1.46% | 1,864 |
| Nov 2, 2026 | 492.65 | 513.90 | 492.65 | 511.95 | 511.95 | 1.99% | 2,823 |
| Oct 30, 2026 | 510.30 | 522.10 | 497.00 | 501.95 | 501.95 | -1.93% | 6,394 |
| Oct 29, 2026 | 560.30 | 560.30 | 506.00 | 511.85 | 511.85 | -8.20% | 18,760 |
| Oct 28, 2026 | 542.10 | 561.10 | 532.30 | 557.55 | 557.55 | 1.42% | 1,746 |
| Oct 27, 2026 | 530.00 | 556.10 | 515.40 | 549.75 | 549.75 | 4.37% | 4,929 |
| Oct 26, 2026 | 506.00 | 535.75 | 506.00 | 526.75 | 526.75 | 2.34% | 2,164 |
| Oct 23, 2026 | 512.05 | 519.85 | 497.75 | 514.70 | 514.70 | 0.53% | 8,805 |
| Oct 22, 2026 | 511.25 | 525.45 | 505.00 | 512.00 | 512.00 | -0.75% | 2,654 |
| Oct 21, 2026 | 533.55 | 533.60 | 515.00 | 515.85 | 515.85 | -3.18% | 1,839 |
| Oct 19, 2026 | 539.05 | 547.00 | 530.10 | 532.80 | 532.80 | -2.51% | 3,754 |
| Oct 16, 2026 | 560.00 | 560.00 | 541.05 | 546.50 | 546.50 | -1.09% | 1,715 |
| Oct 15, 2026 | 542.05 | 557.20 | 532.00 | 552.55 | 552.55 | 1.62% | 3,920 |
| Oct 14, 2026 | 548.90 | 548.90 | 540.00 | 543.75 | 543.75 | -1.17% | 2,549 |
| Oct 13, 2026 | 540.00 | 551.00 | 540.00 | 550.20 | 550.20 | 1.09% | 1,192 |
| Oct 12, 2026 | 558.50 | 571.75 | 542.35 | 544.25 | 544.25 | -2.55% | 2,681 |
| Oct 9, 2026 | 551.55 | 568.45 | 551.55 | 558.50 | 558.50 | -0.37% | 2,820 |
| Oct 8, 2026 | 563.85 | 571.40 | 549.05 | 560.55 | 560.55 | -0.74% | 2,785 |
| Oct 7, 2026 | 574.00 | 574.70 | 562.65 | 564.75 | 564.75 | -2.33% | 1,839 |
| Oct 6, 2026 | 572.90 | 582.35 | 570.35 | 578.20 | 578.20 | 1.70% | 1,139 |
| Oct 5, 2026 | 698.55 | 698.55 | 565.50 | 568.55 | 568.55 | -2.34% | 2,485 |
| Oct 1, 2026 | 585.35 | 585.35 | 575.00 | 582.15 | 582.15 | -0.53% | 1,313 |
| Sep 30, 2026 | 589.35 | 595.30 | 584.85 | 585.25 | 585.25 | -0.18% | 921 |
| Sep 29, 2026 | 576.75 | 590.15 | 576.75 | 586.30 | 586.30 | 0.70% | 794 |
| Sep 28, 2026 | 588.60 | 588.60 | 579.50 | 582.25 | 582.25 | -1.38% | 619 |
| Sep 25, 2026 | 596.00 | 601.70 | 587.50 | 590.40 | 590.40 | -0.87% | 2,685 |
| Sep 24, 2026 | 602.90 | 603.35 | 589.80 | 595.60 | 595.60 | -1.23% | 590 |
| Sep 23, 2026 | 598.50 | 609.00 | 598.50 | 603.00 | 603.00 | 1.56% | 1,308 |
| Sep 22, 2026 | 605.00 | 607.05 | 592.40 | 593.75 | 593.75 | -1.98% | 828 |
| Sep 21, 2026 | 604.80 | 608.65 | 594.00 | 605.75 | 605.75 | -0.11% | 2,737 |
| Sep 18, 2026 | 596.95 | 612.20 | 596.95 | 606.40 | 606.40 | 0.86% | 1,058 |
| Sep 17, 2026 | 593.45 | 605.00 | 593.45 | 601.20 | 601.20 | 1.76% | 1,273 |
| Sep 16, 2026 | 602.60 | 604.10 | 588.10 | 590.80 | 590.80 | -1.81% | 3,467 |
| Sep 15, 2026 | 622.25 | 630.90 | 600.60 | 601.70 | 601.70 | -3.74% | 4,559 |
| Sep 11, 2026 | 628.00 | 633.00 | 620.00 | 625.05 | 625.05 | -1.50% | 7,781 |
| Sep 10, 2026 | 637.80 | 641.60 | 631.10 | 636.35 | 634.55 | -0.31% | 4,089 |
| Sep 9, 2026 | 632.20 | 642.15 | 632.15 | 638.35 | 636.54 | -0.34% | 9,305 |
| Sep 8, 2026 | 636.20 | 647.00 | 633.10 | 640.55 | 638.74 | 1.19% | 7,181 |
| Sep 7, 2026 | 620.00 | 640.00 | 620.00 | 633.00 | 631.21 | 2.30% | 5,384 |
| Sep 4, 2026 | 622.05 | 626.00 | 616.65 | 618.75 | 617.00 | -0.67% | 3,608 |
| Sep 3, 2026 | 624.00 | 626.65 | 618.00 | 622.90 | 621.14 | 0.93% | 3,305 |
| Sep 2, 2026 | 608.80 | 629.25 | 606.55 | 617.15 | 615.40 | 1.06% | 3,467 |
| Sep 1, 2026 | 606.00 | 613.60 | 603.00 | 610.70 | 608.97 | 0.51% | 3,616 |
| Aug 31, 2026 | 614.75 | 622.25 | 604.65 | 607.60 | 605.88 | -1.29% | 2,025 |
| Aug 28, 2026 | 615.10 | 616.80 | 602.10 | 615.55 | 613.81 | 0.20% | 3,720 |
| Aug 27, 2026 | 613.20 | 617.30 | 608.35 | 614.35 | 612.61 | 0.19% | 1,186 |
| Aug 26, 2026 | 617.80 | 617.80 | 610.75 | 613.20 | 611.47 | -0.95% | 1,761 |