Lincoln Pharmaceuticals Limited (NSE:LINCOLN)
India · Delayed Price · Currency is INR 577.00
-21.50 (-3.59%)
Jul 22, 2026, 3:29 PM IST
NSE:LINCOLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 598.75 | 598.80 | 574.00 | 577.00 | - | -3.59% | 35,756 |
| Jul 21, 2026 | 595.00 | 603.00 | 593.35 | 598.50 | 598.50 | 0.18% | 20,985 |
| Jul 20, 2026 | 602.95 | 603.65 | 592.45 | 597.40 | 597.40 | 0.07% | 18,137 |
| Jul 17, 2026 | 599.05 | 600.45 | 590.05 | 597.00 | 597.00 | -0.79% | 20,436 |
| Jul 16, 2026 | 605.05 | 610.95 | 593.80 | 601.75 | 601.75 | -0.31% | 30,986 |
| Jul 15, 2026 | 606.00 | 612.40 | 588.75 | 603.60 | 603.60 | -0.55% | 26,350 |
| Jul 14, 2026 | 605.05 | 609.90 | 602.40 | 606.95 | 606.95 | -0.57% | 31,646 |
| Jul 13, 2026 | 607.70 | 621.45 | 604.55 | 610.45 | 610.45 | -0.82% | 23,210 |
| Jul 10, 2026 | 612.05 | 621.95 | 606.70 | 615.50 | 615.50 | 0.58% | 25,369 |
| Jul 9, 2026 | 600.05 | 616.80 | 600.05 | 611.95 | 611.95 | 1.84% | 22,302 |
| Jul 8, 2026 | 612.00 | 618.55 | 597.05 | 600.90 | 600.90 | -3.03% | 24,652 |
| Jul 7, 2026 | 619.15 | 621.00 | 609.05 | 619.65 | 619.65 | 0.82% | 15,689 |
| Jul 6, 2026 | 620.05 | 621.95 | 612.55 | 614.60 | 614.60 | -0.90% | 30,971 |
| Jul 3, 2026 | 625.05 | 632.85 | 619.45 | 620.20 | 620.20 | -0.65% | 23,374 |
| Jul 2, 2026 | 628.30 | 628.30 | 620.05 | 624.25 | 624.25 | 0.35% | 22,482 |
| Jul 1, 2026 | 633.20 | 635.95 | 619.35 | 622.10 | 622.10 | -0.22% | 33,005 |
| Jun 30, 2026 | 625.60 | 634.75 | 616.05 | 623.50 | 623.50 | -0.34% | 20,169 |
| Jun 29, 2026 | 636.00 | 636.00 | 620.55 | 625.60 | 625.60 | -0.94% | 25,391 |
| Jun 25, 2026 | 606.00 | 643.55 | 602.00 | 631.55 | 631.55 | 4.60% | 327,816 |
| Jun 24, 2026 | 610.00 | 612.00 | 602.10 | 603.80 | 603.80 | -0.50% | 27,696 |
| Jun 23, 2026 | 619.05 | 628.90 | 605.00 | 606.85 | 606.85 | -1.63% | 33,955 |
| Jun 22, 2026 | 612.05 | 622.95 | 612.05 | 616.90 | 616.90 | 0.37% | 27,936 |
| Jun 19, 2026 | 618.00 | 622.90 | 611.10 | 614.65 | 614.65 | 0.97% | 25,584 |
| Jun 18, 2026 | 630.30 | 636.45 | 602.00 | 608.75 | 608.75 | -3.33% | 138,097 |
| Jun 17, 2026 | 646.00 | 646.05 | 623.20 | 629.75 | 629.75 | -2.52% | 46,880 |
| Jun 16, 2026 | 659.45 | 659.45 | 641.05 | 646.00 | 646.00 | -1.06% | 30,933 |
| Jun 15, 2026 | 637.20 | 658.00 | 632.00 | 652.95 | 652.95 | 2.65% | 85,754 |
| Jun 12, 2026 | 639.80 | 643.05 | 631.00 | 636.10 | 636.10 | 1.02% | 45,653 |
| Jun 11, 2026 | 633.00 | 637.45 | 625.00 | 629.65 | 629.65 | -0.58% | 17,844 |
| Jun 10, 2026 | 635.05 | 643.80 | 628.05 | 633.30 | 633.30 | -0.71% | 38,622 |
| Jun 9, 2026 | 625.00 | 649.00 | 618.00 | 637.80 | 637.80 | 2.90% | 114,243 |
| Jun 8, 2026 | 625.55 | 644.00 | 616.35 | 619.80 | 619.80 | -0.92% | 67,071 |
| Jun 5, 2026 | 620.00 | 657.00 | 620.00 | 625.55 | 625.55 | 0.97% | 192,276 |
| Jun 4, 2026 | 594.00 | 624.00 | 586.00 | 619.55 | 619.55 | 5.09% | 123,146 |
| Jun 3, 2026 | 590.00 | 599.45 | 585.10 | 589.55 | 589.55 | -0.08% | 86,037 |
| Jun 2, 2026 | 620.00 | 620.00 | 586.40 | 590.00 | 590.00 | -2.67% | 178,985 |
| Jun 1, 2026 | 632.95 | 650.00 | 598.40 | 606.20 | 606.20 | -4.23% | 177,398 |
| May 29, 2026 | 687.95 | 697.85 | 620.00 | 632.95 | 632.95 | -16.51% | 545,069 |
| May 27, 2026 | 758.60 | 770.00 | 738.30 | 758.15 | 758.15 | 1.43% | 123,783 |
| May 26, 2026 | 715.10 | 755.00 | 715.10 | 747.45 | 747.45 | 3.94% | 103,289 |
| May 25, 2026 | 736.00 | 747.00 | 714.10 | 719.15 | 719.15 | -2.04% | 77,560 |
| May 22, 2026 | 736.00 | 750.20 | 731.00 | 734.15 | 734.15 | 0.27% | 138,940 |
| May 21, 2026 | 710.80 | 735.00 | 700.10 | 732.15 | 732.15 | 3.82% | 134,718 |
| May 20, 2026 | 714.65 | 714.65 | 702.00 | 705.20 | 705.20 | -0.72% | 59,066 |
| May 19, 2026 | 691.85 | 723.80 | 690.00 | 710.35 | 710.35 | 4.63% | 226,332 |
| May 18, 2026 | 633.00 | 694.00 | 621.10 | 678.90 | 678.90 | 5.39% | 141,117 |
| May 15, 2026 | 661.00 | 665.45 | 641.25 | 644.20 | 644.20 | -3.28% | 39,540 |
| May 14, 2026 | 666.05 | 682.50 | 661.20 | 666.05 | 666.05 | - | 28,358 |
| May 13, 2026 | 671.10 | 683.00 | 663.15 | 666.05 | 666.05 | -0.52% | 38,378 |
| May 12, 2026 | 695.00 | 698.45 | 664.65 | 669.55 | 669.55 | -4.30% | 98,049 |