Lincoln Pharmaceuticals Limited (NSE:LINCOLN)
India · Delayed Price · Currency is INR 521.75
+0.90 (0.17%)
Nov 11, 2026, 1:41 PM IST
NSE:LINCOLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 521.50 | 528.00 | 510.00 | 521.75 | 521.75 | 0.17% | 18,199 |
| Nov 9, 2026 | 517.90 | 528.65 | 514.20 | 520.85 | 520.85 | 1.39% | 25,280 |
| Nov 8, 2026 | 514.00 | 515.95 | 508.10 | 513.70 | 513.70 | 1.21% | 6,162 |
| Nov 6, 2026 | 505.50 | 513.45 | 505.00 | 507.55 | 507.55 | -0.98% | 9,775 |
| Nov 5, 2026 | 516.00 | 519.00 | 508.10 | 512.55 | 512.55 | 0.43% | 18,604 |
| Nov 4, 2026 | 498.00 | 513.90 | 498.00 | 510.35 | 510.35 | 1.19% | 26,006 |
| Nov 3, 2026 | 519.00 | 519.00 | 501.15 | 504.35 | 504.35 | -1.53% | 20,962 |
| Nov 2, 2026 | 499.30 | 514.60 | 499.30 | 512.20 | 512.20 | 2.58% | 27,003 |
| Oct 30, 2026 | 511.00 | 523.20 | 494.10 | 499.30 | 499.30 | -2.08% | 71,966 |
| Oct 29, 2026 | 561.00 | 567.95 | 505.00 | 509.90 | 509.90 | -8.64% | 482,453 |
| Oct 28, 2026 | 541.00 | 560.00 | 532.00 | 558.10 | 558.10 | 1.46% | 47,205 |
| Oct 27, 2026 | 530.00 | 554.95 | 520.10 | 550.05 | 550.05 | 3.93% | 64,337 |
| Oct 26, 2026 | 506.15 | 539.25 | 506.15 | 529.25 | 529.25 | 3.23% | 18,476 |
| Oct 23, 2026 | 513.10 | 519.45 | 495.00 | 512.70 | 512.70 | 0.36% | 35,181 |
| Oct 22, 2026 | 514.55 | 529.55 | 503.35 | 510.85 | 510.85 | -0.72% | 61,149 |
| Oct 21, 2026 | 535.05 | 536.05 | 510.35 | 514.55 | 514.55 | -3.89% | 23,791 |
| Oct 19, 2026 | 545.60 | 550.00 | 530.65 | 535.35 | 535.35 | -1.88% | 19,687 |
| Oct 16, 2026 | 559.10 | 559.10 | 540.70 | 545.60 | 545.60 | -1.69% | 47,968 |
| Oct 15, 2026 | 543.10 | 560.10 | 526.30 | 555.00 | 555.00 | 2.23% | 49,669 |
| Oct 14, 2026 | 548.00 | 560.00 | 540.00 | 542.90 | 542.90 | -1.06% | 19,706 |
| Oct 13, 2026 | 545.00 | 551.70 | 538.05 | 548.70 | 548.70 | 0.96% | 16,873 |
| Oct 12, 2026 | 556.15 | 572.75 | 542.00 | 543.50 | 543.50 | -2.65% | 37,398 |
| Oct 9, 2026 | 558.00 | 574.95 | 553.60 | 558.30 | 558.30 | -0.61% | 19,349 |
| Oct 8, 2026 | 563.20 | 579.45 | 548.55 | 561.70 | 561.70 | -0.38% | 28,927 |
| Oct 7, 2026 | 580.65 | 580.65 | 561.15 | 563.85 | 563.85 | -2.41% | 26,964 |
| Oct 6, 2026 | 573.40 | 586.65 | 569.20 | 577.80 | 577.80 | 1.87% | 15,982 |
| Oct 5, 2026 | 582.35 | 589.45 | 565.00 | 567.20 | 567.20 | -2.55% | 28,961 |
| Oct 1, 2026 | 584.00 | 585.65 | 572.25 | 582.05 | 582.05 | -0.61% | 61,905 |
| Sep 30, 2026 | 590.00 | 593.40 | 584.00 | 585.65 | 585.65 | 0.23% | 19,291 |
| Sep 29, 2026 | 583.00 | 595.90 | 582.00 | 584.30 | 584.30 | 0.42% | 15,006 |
| Sep 28, 2026 | 591.10 | 591.10 | 581.40 | 581.85 | 581.85 | -1.55% | 20,643 |
| Sep 25, 2026 | 595.10 | 604.80 | 586.85 | 591.00 | 591.00 | -0.61% | 24,670 |
| Sep 24, 2026 | 603.00 | 604.35 | 590.10 | 594.65 | 594.65 | -1.47% | 16,062 |
| 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 |