Lincoln Pharmaceuticals Limited (BOM:531633)
India · Delayed Price · Currency is INR 622.10
+9.25 (1.51%)
At close: Aug 17, 2026
Lincoln Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 622.55 | 626.00 | 614.10 | 622.10 | 622.10 | 1.51% | 2,279 |
| Aug 14, 2026 | 635.05 | 642.35 | 609.45 | 612.85 | 612.85 | -0.86% | 15,400 |
| Aug 13, 2026 | 595.05 | 644.00 | 592.45 | 618.15 | 618.15 | 4.58% | 46,302 |
| Aug 12, 2026 | 597.00 | 598.55 | 583.60 | 591.10 | 591.10 | -1.06% | 3,545 |
| Aug 11, 2026 | 598.95 | 605.55 | 585.60 | 597.45 | 597.45 | 0.28% | 4,482 |
| Aug 10, 2026 | 607.15 | 607.15 | 589.30 | 595.80 | 595.80 | -1.42% | 2,379 |
| Aug 7, 2026 | 598.35 | 608.25 | 592.75 | 604.40 | 604.40 | -0.84% | 1,373 |
| Aug 6, 2026 | 618.50 | 621.10 | 603.65 | 609.50 | 609.50 | 0.02% | 1,633 |
| Aug 5, 2026 | 599.25 | 612.70 | 586.65 | 609.35 | 609.35 | 3.41% | 1,300 |
| Aug 4, 2026 | 576.10 | 598.00 | 572.00 | 589.25 | 589.25 | 1.60% | 2,279 |
| Aug 3, 2026 | 545.80 | 590.05 | 545.80 | 579.95 | 579.95 | 0.15% | 1,231 |
| Jul 31, 2026 | 574.50 | 583.15 | 574.45 | 579.10 | 579.10 | 1.23% | 597 |
| Jul 30, 2026 | 576.70 | 585.05 | 570.20 | 572.05 | 572.05 | -1.46% | 2,209 |
| Jul 29, 2026 | 582.00 | 599.00 | 580.10 | 580.50 | 580.50 | 0.17% | 667 |
| Jul 28, 2026 | 583.50 | 584.00 | 575.00 | 579.50 | 579.50 | -0.17% | 549 |
| Jul 27, 2026 | 593.55 | 593.55 | 579.50 | 580.50 | 580.50 | -0.24% | 924 |
| Jul 24, 2026 | 584.45 | 584.55 | 573.35 | 581.90 | 581.90 | -1.25% | 2,039 |
| Jul 23, 2026 | 574.75 | 590.15 | 573.80 | 589.25 | 589.25 | 1.77% | 4,282 |
| Jul 22, 2026 | 595.00 | 595.00 | 575.00 | 579.00 | 579.00 | -3.29% | 2,381 |
| Jul 21, 2026 | 598.00 | 601.85 | 594.20 | 598.70 | 598.70 | 0.01% | 1,353 |
| Jul 20, 2026 | 597.85 | 604.45 | 595.00 | 598.65 | 598.65 | 0.62% | 1,039 |
| Jul 17, 2026 | 596.15 | 599.25 | 591.30 | 594.95 | 594.95 | -0.89% | 963 |
| Jul 16, 2026 | 607.60 | 607.60 | 594.55 | 600.30 | 600.30 | -0.41% | 2,918 |
| Jul 15, 2026 | 607.00 | 612.90 | 592.00 | 602.75 | 602.75 | -0.42% | 4,652 |
| Jul 14, 2026 | 605.05 | 611.75 | 602.55 | 605.30 | 605.30 | -0.42% | 1,412 |
| Jul 13, 2026 | 614.65 | 619.10 | 606.00 | 607.85 | 607.85 | -1.59% | 2,342 |
| Jul 10, 2026 | 611.40 | 621.35 | 608.95 | 617.65 | 617.65 | 0.53% | 3,052 |
| Jul 9, 2026 | 610.20 | 616.00 | 604.05 | 614.40 | 614.40 | 1.47% | 1,681 |
| Jul 8, 2026 | 616.45 | 617.35 | 597.15 | 605.50 | 605.50 | -2.44% | 2,248 |
| Jul 7, 2026 | 612.70 | 620.75 | 610.00 | 620.65 | 620.65 | 1.11% | 1,115 |
| Jul 6, 2026 | 624.95 | 624.95 | 613.00 | 613.85 | 613.85 | -1.00% | 2,646 |
| Jul 3, 2026 | 624.90 | 629.40 | 618.70 | 620.05 | 620.05 | -0.86% | 2,564 |
| Jul 2, 2026 | 623.55 | 628.00 | 621.30 | 625.45 | 625.45 | 0.70% | 2,346 |
| Jul 1, 2026 | 636.00 | 637.45 | 621.00 | 621.10 | 621.10 | -0.45% | 8,575 |
| Jun 30, 2026 | 623.00 | 636.00 | 616.70 | 623.90 | 623.90 | -0.39% | 4,685 |
| Jun 29, 2026 | 636.25 | 636.25 | 620.55 | 626.35 | 626.35 | -0.54% | 3,470 |
| Jun 25, 2026 | 605.05 | 645.00 | 601.95 | 629.75 | 629.75 | 4.70% | 19,886 |
| Jun 24, 2026 | 603.00 | 612.65 | 600.55 | 601.50 | 601.50 | -0.93% | 2,725 |
| Jun 23, 2026 | 623.95 | 629.25 | 603.65 | 607.15 | 607.15 | -1.52% | 4,975 |
| Jun 22, 2026 | 616.00 | 621.50 | 614.30 | 616.50 | 616.50 | 0.58% | 1,208 |
| Jun 19, 2026 | 614.00 | 623.65 | 610.80 | 612.95 | 612.95 | 0.31% | 2,949 |
| Jun 18, 2026 | 628.90 | 628.90 | 602.75 | 611.05 | 611.05 | -3.20% | 6,164 |
| Jun 17, 2026 | 636.00 | 644.85 | 626.70 | 631.25 | 631.25 | -2.35% | 3,498 |
| Jun 16, 2026 | 648.85 | 651.45 | 642.55 | 646.45 | 646.45 | -0.67% | 967 |
| Jun 15, 2026 | 634.95 | 658.75 | 632.50 | 650.80 | 650.80 | 2.48% | 7,837 |
| Jun 12, 2026 | 641.20 | 643.80 | 631.10 | 635.05 | 635.05 | 0.91% | 3,338 |
| Jun 11, 2026 | 631.30 | 637.15 | 621.85 | 629.35 | 629.35 | -0.73% | 2,305 |
| Jun 10, 2026 | 645.95 | 645.95 | 630.00 | 633.95 | 633.95 | -0.53% | 1,600 |
| Jun 9, 2026 | 627.55 | 647.40 | 617.15 | 637.35 | 637.35 | 2.81% | 7,045 |
| Jun 8, 2026 | 625.75 | 642.50 | 619.00 | 619.90 | 619.90 | -0.82% | 4,736 |