Lincoln Pharmaceuticals Limited (NSE:LINCOLN)
India · Delayed Price · Currency is INR 597.35
-6.20 (-1.03%)
Sep 24, 2026, 11:54 AM IST
NSE:LINCOLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 603.00 | 604.35 | 598.55 | 599.40 | - | -0.69% | 4,878 |
| Sep 23, 2026 | 595.80 | 608.25 | 595.80 | 603.55 | 603.55 | 1.55% | 15,739 |
| Sep 22, 2026 | 610.00 | 612.00 | 590.35 | 594.35 | 594.35 | -1.20% | 21,211 |
| Sep 21, 2026 | 603.00 | 607.95 | 593.60 | 601.55 | 601.55 | -0.55% | 12,962 |
| Sep 18, 2026 | 597.05 | 612.35 | 597.05 | 604.85 | 604.85 | 0.69% | 18,250 |
| Sep 17, 2026 | 589.40 | 607.20 | 587.90 | 600.70 | 600.70 | 1.69% | 40,723 |
| Sep 16, 2026 | 606.65 | 609.95 | 586.10 | 590.70 | 590.70 | -1.97% | 33,110 |
| Sep 15, 2026 | 625.05 | 630.90 | 600.00 | 602.60 | 602.60 | -3.35% | 62,529 |
| Sep 11, 2026 | 635.00 | 635.00 | 619.10 | 623.50 | 623.50 | -1.44% | 34,328 |
| Sep 10, 2026 | 641.60 | 647.05 | 631.00 | 634.40 | 632.60 | -0.49% | 27,777 |
| Sep 9, 2026 | 639.90 | 642.90 | 632.35 | 637.50 | 635.69 | -0.36% | 31,329 |
| Sep 8, 2026 | 637.35 | 648.40 | 633.45 | 639.80 | 637.98 | 1.18% | 110,673 |
| Sep 7, 2026 | 626.80 | 640.00 | 617.70 | 632.35 | 630.56 | 1.86% | 75,014 |
| Sep 4, 2026 | 627.00 | 631.00 | 618.00 | 620.80 | 619.04 | -0.30% | 29,091 |
| Sep 3, 2026 | 627.35 | 627.35 | 619.00 | 622.65 | 620.88 | 0.70% | 22,964 |
| Sep 2, 2026 | 611.30 | 629.45 | 605.40 | 618.35 | 616.60 | 1.43% | 56,377 |
| Sep 1, 2026 | 613.00 | 613.85 | 604.00 | 609.65 | 607.92 | 0.48% | 24,220 |
| Aug 31, 2026 | 616.50 | 621.65 | 603.35 | 606.75 | 605.03 | -1.33% | 30,631 |
| Aug 28, 2026 | 616.00 | 617.85 | 603.05 | 614.95 | 613.21 | 0.15% | 21,598 |
| Aug 27, 2026 | 616.20 | 619.45 | 609.60 | 614.00 | 612.26 | 0.24% | 14,024 |
| Aug 26, 2026 | 618.25 | 619.45 | 611.00 | 612.55 | 610.81 | -0.91% | 25,102 |
| Aug 25, 2026 | 616.80 | 631.30 | 609.20 | 618.20 | 616.45 | 0.97% | 44,784 |
| Aug 24, 2026 | 614.05 | 620.35 | 608.25 | 612.25 | 610.51 | -0.29% | 20,597 |
| Aug 21, 2026 | 627.10 | 629.00 | 610.00 | 614.05 | 612.31 | -1.37% | 24,032 |
| Aug 20, 2026 | 612.55 | 625.00 | 612.55 | 622.60 | 620.83 | 2.15% | 18,263 |
| Aug 19, 2026 | 623.70 | 623.70 | 606.45 | 609.50 | 607.77 | -1.55% | 18,710 |
| Aug 18, 2026 | 623.35 | 627.20 | 612.35 | 619.10 | 617.34 | -0.68% | 28,701 |
| Aug 17, 2026 | 618.90 | 628.90 | 612.55 | 623.35 | 621.58 | 1.62% | 38,412 |
| Aug 14, 2026 | 638.00 | 644.40 | 609.30 | 613.40 | 611.66 | -0.98% | 134,766 |
| Aug 13, 2026 | 597.10 | 646.95 | 591.95 | 619.50 | 617.74 | 4.50% | 1,060,832 |
| Aug 12, 2026 | 585.00 | 597.80 | 585.00 | 592.85 | 591.17 | -0.61% | 30,057 |
| Aug 11, 2026 | 603.00 | 604.80 | 576.30 | 596.50 | 594.81 | 0.32% | 57,372 |
| Aug 10, 2026 | 601.00 | 603.00 | 589.10 | 594.60 | 592.91 | -0.92% | 19,840 |
| Aug 7, 2026 | 602.00 | 608.25 | 591.50 | 600.15 | 598.45 | -1.00% | 22,325 |
| Aug 6, 2026 | 616.90 | 622.20 | 600.65 | 606.20 | 604.48 | -0.76% | 31,762 |
| Aug 5, 2026 | 599.00 | 618.50 | 588.15 | 610.85 | 609.12 | 2.96% | 56,777 |
| Aug 4, 2026 | 580.00 | 600.45 | 572.00 | 593.30 | 591.62 | 2.16% | 43,978 |
| Aug 3, 2026 | 578.90 | 592.80 | 578.00 | 580.75 | 579.10 | 0.62% | 14,502 |
| Jul 31, 2026 | 570.05 | 584.40 | 570.05 | 577.15 | 575.51 | 0.87% | 16,889 |
| Jul 30, 2026 | 581.40 | 585.00 | 569.70 | 572.15 | 570.53 | -1.59% | 20,295 |
| Jul 29, 2026 | 582.20 | 589.15 | 580.50 | 581.40 | 579.75 | 0.34% | 6,624 |
| Jul 28, 2026 | 589.30 | 589.30 | 573.30 | 579.45 | 577.81 | -0.46% | 12,214 |
| Jul 27, 2026 | 584.00 | 592.45 | 578.10 | 582.10 | 580.45 | 0.36% | 12,914 |
| Jul 24, 2026 | 584.90 | 590.35 | 574.55 | 580.00 | 578.35 | -1.24% | 12,329 |
| Jul 23, 2026 | 577.00 | 593.00 | 575.00 | 587.30 | 585.63 | 1.79% | 22,540 |
| Jul 22, 2026 | 598.75 | 598.80 | 572.10 | 576.95 | 575.31 | -3.60% | 35,556 |
| Jul 21, 2026 | 595.00 | 603.00 | 593.35 | 598.50 | 596.80 | 0.18% | 20,985 |
| Jul 20, 2026 | 602.95 | 603.65 | 592.45 | 597.40 | 595.70 | 0.07% | 18,137 |
| Jul 17, 2026 | 599.05 | 600.45 | 590.05 | 597.00 | 595.31 | -0.79% | 20,436 |
| Jul 16, 2026 | 605.05 | 610.95 | 593.80 | 601.75 | 600.04 | -0.31% | 30,986 |