Lincoln Pharmaceuticals Limited (NSE:LINCOLN)
India · Delayed Price · Currency is INR 574.00
+26.15 (4.77%)
Apr 10, 2026, 3:30 PM IST
NSE:LINCOLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 548.40 | 579.45 | 548.40 | 578.10 | 578.10 | 5.52% | 70,458 |
| Apr 9, 2026 | 552.15 | 559.30 | 545.00 | 547.85 | 547.85 | -0.81% | 30,412 |
| Apr 8, 2026 | 558.00 | 582.60 | 546.95 | 552.30 | 552.30 | 0.43% | 74,010 |
| Apr 7, 2026 | 578.00 | 578.00 | 548.00 | 549.95 | 549.95 | -4.07% | 68,300 |
| Apr 6, 2026 | 614.00 | 614.00 | 570.45 | 573.30 | 573.30 | -5.22% | 92,031 |
| Apr 2, 2026 | 594.85 | 614.40 | 585.45 | 604.90 | 604.90 | 1.69% | 46,365 |
| Apr 1, 2026 | 575.00 | 603.00 | 569.10 | 594.85 | 594.85 | 5.29% | 16,538 |
| Mar 30, 2026 | 572.20 | 578.25 | 560.40 | 564.95 | 564.95 | -3.26% | 31,049 |
| Mar 27, 2026 | 594.50 | 594.85 | 580.00 | 584.00 | 584.00 | -2.30% | 26,438 |
| Mar 25, 2026 | 592.50 | 617.50 | 592.50 | 597.75 | 597.75 | 1.11% | 31,269 |
| Mar 24, 2026 | 591.10 | 607.45 | 586.15 | 591.20 | 591.20 | 0.74% | 24,035 |
| Mar 23, 2026 | 582.00 | 600.60 | 582.00 | 586.85 | 586.85 | -2.26% | 34,470 |
| Mar 20, 2026 | 599.20 | 615.00 | 591.05 | 600.40 | 600.40 | 0.76% | 35,511 |
| Mar 19, 2026 | 599.90 | 602.00 | 592.55 | 595.85 | 595.85 | -0.68% | 17,798 |
| Mar 18, 2026 | 606.10 | 617.00 | 596.10 | 599.90 | 599.90 | -0.40% | 51,831 |
| Mar 17, 2026 | 582.00 | 605.00 | 574.00 | 602.30 | 602.30 | 3.08% | 38,478 |
| Mar 16, 2026 | 603.25 | 605.00 | 571.00 | 584.30 | 584.30 | -3.14% | 38,163 |
| Mar 13, 2026 | 617.70 | 624.65 | 595.85 | 603.25 | 603.25 | -2.33% | 65,143 |
| Mar 12, 2026 | 611.00 | 624.90 | 611.00 | 617.65 | 617.65 | -0.68% | 29,968 |
| Mar 11, 2026 | 633.60 | 646.70 | 620.70 | 621.85 | 621.85 | -1.23% | 30,883 |
| Mar 10, 2026 | 617.20 | 651.45 | 617.20 | 629.60 | 629.60 | 2.11% | 81,351 |
| Mar 9, 2026 | 605.00 | 620.60 | 605.00 | 616.60 | 616.60 | -0.02% | 25,935 |
| Mar 6, 2026 | 622.85 | 622.90 | 616.00 | 616.75 | 616.75 | -0.99% | 11,947 |
| Mar 5, 2026 | 623.50 | 630.00 | 618.00 | 622.90 | 622.90 | 0.71% | 13,610 |
| Mar 4, 2026 | 610.00 | 630.00 | 610.00 | 618.50 | 618.50 | -0.09% | 41,262 |
| Mar 2, 2026 | 605.50 | 629.90 | 598.60 | 619.05 | 619.05 | -1.90% | 45,760 |
| Feb 27, 2026 | 624.05 | 659.00 | 615.00 | 631.05 | 631.05 | 0.18% | 108,137 |
| Feb 26, 2026 | 617.00 | 649.90 | 615.50 | 629.90 | 629.90 | 2.88% | 60,064 |
| Feb 25, 2026 | 611.00 | 624.45 | 610.00 | 612.25 | 612.25 | -0.55% | 17,974 |
| Feb 24, 2026 | 603.05 | 635.45 | 603.05 | 615.65 | 615.65 | -0.52% | 38,960 |
| Feb 23, 2026 | 620.00 | 621.05 | 610.10 | 618.85 | 618.85 | -0.60% | 34,017 |
| Feb 20, 2026 | 620.75 | 635.00 | 610.10 | 622.60 | 622.60 | 0.30% | 24,235 |
| Feb 19, 2026 | 634.60 | 638.55 | 620.00 | 620.75 | 620.75 | -2.18% | 17,744 |
| Feb 18, 2026 | 618.90 | 645.80 | 618.90 | 634.60 | 634.60 | 3.07% | 41,585 |
| Feb 17, 2026 | 619.45 | 620.00 | 612.15 | 615.70 | 615.70 | -1.26% | 45,829 |
| Feb 16, 2026 | 645.00 | 654.00 | 608.70 | 623.55 | 623.55 | -4.70% | 124,293 |
| Feb 13, 2026 | 604.90 | 677.00 | 601.30 | 654.30 | 654.30 | 6.25% | 738,475 |
| Feb 12, 2026 | 525.00 | 634.60 | 487.40 | 615.80 | 615.80 | 16.44% | 1,523,836 |
| Feb 11, 2026 | 535.00 | 535.20 | 520.00 | 528.85 | 528.85 | -1.18% | 22,608 |
| Feb 10, 2026 | 493.90 | 550.00 | 491.60 | 535.15 | 535.15 | 8.35% | 87,814 |
| Feb 9, 2026 | 460.20 | 496.25 | 460.20 | 493.90 | 493.90 | 7.42% | 27,782 |
| Feb 6, 2026 | 460.00 | 460.55 | 452.90 | 459.80 | 459.80 | -0.28% | 8,356 |
| Feb 5, 2026 | 465.00 | 469.30 | 457.95 | 461.10 | 461.10 | -2.11% | 15,817 |
| Feb 4, 2026 | 469.95 | 477.20 | 460.70 | 471.05 | 471.05 | -1.52% | 11,535 |
| Feb 3, 2026 | 470.10 | 500.05 | 470.10 | 478.30 | 478.30 | 2.86% | 16,910 |
| Feb 2, 2026 | 458.75 | 468.80 | 454.35 | 465.00 | 465.00 | 0.86% | 11,080 |
| Feb 1, 2026 | 460.00 | 464.80 | 450.00 | 461.05 | 461.05 | 1.01% | 19,520 |
| Jan 30, 2026 | 442.00 | 458.50 | 440.00 | 456.45 | 456.45 | 2.76% | 18,280 |
| Jan 29, 2026 | 449.05 | 449.20 | 442.10 | 444.20 | 444.20 | -1.08% | 11,555 |
| Jan 28, 2026 | 450.90 | 454.65 | 440.00 | 449.05 | 449.05 | -0.14% | 20,085 |