Lincoln Pharmaceuticals Limited (BOM:531633)
India · Delayed Price · Currency is INR 546.50
-6.05 (-1.09%)
At close: Oct 16, 2026
Lincoln Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 612.00 | 631.00 | 610.10 | 619.10 | 617.35 | 1.18% | 1,794 |
| Aug 24, 2026 | 612.20 | 622.30 | 610.20 | 611.90 | 610.17 | -0.87% | 2,409 |
| Aug 21, 2026 | 631.95 | 631.95 | 610.00 | 617.30 | 615.55 | -0.81% | 1,461 |
| Aug 20, 2026 | 617.25 | 624.40 | 615.30 | 622.35 | 620.59 | 1.82% | 1,047 |
| Aug 19, 2026 | 618.05 | 618.65 | 605.45 | 611.25 | 609.52 | -1.30% | 1,661 |
| Aug 18, 2026 | 620.50 | 625.35 | 615.00 | 619.30 | 617.55 | -0.45% | 573 |
| Aug 17, 2026 | 622.55 | 626.00 | 614.10 | 622.10 | 620.34 | 1.51% | 2,279 |
| Aug 14, 2026 | 635.05 | 642.35 | 609.45 | 612.85 | 611.12 | -0.86% | 15,400 |
| Aug 13, 2026 | 595.05 | 644.00 | 592.45 | 618.15 | 616.40 | 4.58% | 46,302 |
| Aug 12, 2026 | 597.00 | 598.55 | 583.60 | 591.10 | 589.43 | -1.06% | 3,545 |
| Aug 11, 2026 | 598.95 | 605.55 | 585.60 | 597.45 | 595.76 | 0.28% | 4,482 |
| Aug 10, 2026 | 607.15 | 607.15 | 589.30 | 595.80 | 594.11 | -1.42% | 2,379 |
| Aug 7, 2026 | 598.35 | 608.25 | 592.75 | 604.40 | 602.69 | -0.84% | 1,373 |
| Aug 6, 2026 | 618.50 | 621.10 | 603.65 | 609.50 | 607.78 | 0.02% | 1,633 |