Lincoln Pharmaceuticals Limited (NSE:LINCOLN)
India · Delayed Price · Currency is INR 600.00
-2.30 (-0.38%)
Mar 18, 2026, 3:29 PM IST
Lincoln Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2026 | 450.30 | 463.90 | 443.05 | 449.70 | 449.70 | -0.75% | 19,452 |
| Jan 23, 2026 | 458.00 | 462.95 | 450.20 | 453.10 | 453.10 | -1.57% | 9,729 |
| Jan 22, 2026 | 451.05 | 463.40 | 451.05 | 460.35 | 460.35 | 2.46% | 9,249 |
| Jan 21, 2026 | 460.00 | 462.25 | 447.05 | 449.30 | 449.30 | -2.55% | 25,557 |
| Jan 20, 2026 | 465.00 | 466.05 | 455.05 | 461.05 | 461.05 | -0.74% | 17,339 |
| Jan 19, 2026 | 479.40 | 479.40 | 461.10 | 464.50 | 464.50 | -3.11% | 22,602 |
| Jan 16, 2026 | 480.50 | 484.40 | 478.05 | 479.40 | 479.40 | -0.59% | 9,869 |
| Jan 14, 2026 | 477.40 | 487.15 | 477.40 | 482.25 | 482.25 | 0.73% | 7,350 |
| Jan 13, 2026 | 482.00 | 489.45 | 471.50 | 478.75 | 478.75 | -1.29% | 29,328 |
| Jan 12, 2026 | 483.00 | 490.20 | 482.05 | 485.00 | 485.00 | -0.37% | 13,464 |
| Jan 9, 2026 | 478.00 | 491.90 | 478.00 | 486.80 | 486.80 | 0.68% | 20,740 |
| Jan 8, 2026 | 476.20 | 489.00 | 476.20 | 483.50 | 483.50 | -0.53% | 13,057 |
| Jan 7, 2026 | 475.00 | 493.05 | 475.00 | 486.10 | 486.10 | 1.72% | 19,847 |
| Jan 6, 2026 | 485.00 | 491.50 | 474.60 | 477.90 | 477.90 | -2.58% | 13,591 |