Lincoln Pharmaceuticals Limited (NSE:LINCOLN)
India · Delayed Price · Currency is INR 623.00
-11.60 (-1.83%)
Feb 19, 2026, 1:49 PM IST
Lincoln Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 634.60 | 638.55 | 624.25 | 624.25 | - | -1.63% | 10,112 |
| 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 |
| Jan 5, 2026 | 498.90 | 501.10 | 487.10 | 490.55 | 490.55 | -1.33% | 10,478 |
| Jan 2, 2026 | 478.05 | 505.00 | 475.60 | 497.15 | 497.15 | 3.62% | 22,401 |
| Jan 1, 2026 | 485.20 | 485.20 | 478.00 | 479.80 | 479.80 | -0.86% | 8,369 |
| Dec 31, 2025 | 475.60 | 494.50 | 469.15 | 483.95 | 483.95 | 1.31% | 45,076 |
| Dec 30, 2025 | 472.65 | 480.25 | 472.65 | 477.70 | 477.70 | 1.07% | 5,134 |
| Dec 29, 2025 | 475.10 | 476.15 | 468.90 | 472.65 | 472.65 | -1.59% | 12,539 |
| Dec 26, 2025 | 484.40 | 484.40 | 476.00 | 480.30 | 480.30 | -0.18% | 7,488 |
| Dec 24, 2025 | 490.70 | 491.15 | 473.60 | 481.15 | 481.15 | -1.75% | 23,213 |
| Dec 23, 2025 | 486.00 | 494.50 | 486.00 | 489.70 | 489.70 | 0.48% | 8,332 |
| Dec 22, 2025 | 487.00 | 489.25 | 483.00 | 487.35 | 487.35 | 0.78% | 14,319 |
| Dec 19, 2025 | 479.00 | 484.75 | 474.05 | 483.60 | 483.60 | 1.65% | 13,045 |
| Dec 18, 2025 | 479.00 | 479.00 | 473.80 | 475.75 | 475.75 | -0.26% | 6,380 |
| Dec 17, 2025 | 482.50 | 487.05 | 476.00 | 477.00 | 477.00 | -2.30% | 12,108 |
| Dec 16, 2025 | 486.50 | 494.50 | 482.00 | 488.25 | 488.25 | 0.85% | 20,596 |
| Dec 15, 2025 | 470.15 | 489.70 | 464.40 | 484.15 | 484.15 | 2.39% | 24,571 |
| Dec 12, 2025 | 476.10 | 485.00 | 471.00 | 472.85 | 472.85 | -0.38% | 18,631 |
| Dec 11, 2025 | 486.40 | 486.50 | 472.00 | 474.65 | 474.65 | -1.55% | 14,005 |
| Dec 10, 2025 | 488.95 | 489.05 | 480.00 | 482.10 | 482.10 | -1.13% | 7,820 |