Lincoln Pharmaceuticals Limited (NSE:LINCOLN)
India · Delayed Price · Currency is INR 732.10
-0.05 (-0.01%)
May 22, 2026, 3:29 PM IST
NSE:LINCOLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 694.00 | 724.95 | 690.00 | 699.60 | 699.60 | 3.66% | 277,426 |
| May 8, 2026 | 668.00 | 683.70 | 660.20 | 674.90 | 674.90 | 0.63% | 46,289 |
| May 7, 2026 | 671.25 | 682.80 | 660.00 | 670.65 | 670.65 | -0.10% | 72,831 |
| May 6, 2026 | 689.80 | 694.60 | 668.10 | 671.30 | 671.30 | -1.28% | 64,453 |
| May 5, 2026 | 641.10 | 683.20 | 636.00 | 680.00 | 680.00 | 5.92% | 179,655 |
| May 4, 2026 | 647.00 | 656.70 | 635.65 | 642.00 | 642.00 | -0.59% | 92,403 |
| Apr 30, 2026 | 664.00 | 678.35 | 642.20 | 645.80 | 645.80 | -4.08% | 211,074 |
| Apr 29, 2026 | 654.70 | 733.00 | 653.10 | 673.30 | 673.30 | 4.17% | 3,670,409 |
| Apr 28, 2026 | 622.00 | 648.00 | 610.65 | 646.35 | 646.35 | 3.91% | 130,707 |
| Apr 27, 2026 | 605.55 | 624.65 | 600.15 | 622.00 | 622.00 | 2.72% | 57,904 |
| Apr 24, 2026 | 611.85 | 619.55 | 600.00 | 605.55 | 605.55 | -0.96% | 14,658 |
| Apr 23, 2026 | 610.00 | 627.90 | 600.00 | 611.45 | 611.45 | 0.25% | 70,551 |
| Apr 22, 2026 | 619.00 | 621.40 | 607.10 | 609.95 | 609.95 | 0.30% | 27,341 |
| Apr 21, 2026 | 624.95 | 634.50 | 603.10 | 608.15 | 608.15 | -1.28% | 58,977 |
| Apr 20, 2026 | 594.00 | 626.90 | 576.00 | 616.05 | 616.05 | 4.90% | 126,634 |
| Apr 17, 2026 | 590.50 | 594.25 | 581.50 | 587.25 | 587.25 | -0.54% | 19,637 |
| Apr 16, 2026 | 594.00 | 600.45 | 583.20 | 590.45 | 590.45 | -0.56% | 23,930 |
| Apr 15, 2026 | 584.95 | 597.80 | 578.00 | 593.80 | 593.80 | 3.21% | 56,294 |
| Apr 13, 2026 | 570.50 | 582.45 | 558.55 | 575.35 | 575.35 | -0.48% | 28,423 |
| Apr 10, 2026 | 548.40 | 579.45 | 548.40 | 578.10 | 578.10 | 5.52% | 70,458 |
| Apr 9, 2026 | 552.15 | 559.30 | 545.00 | 547.85 | 547.85 | -0.81% | 30,412 |
| Apr 8, 2026 | 558.00 | 582.60 | 546.95 | 552.30 | 552.30 | 0.43% | 74,010 |
| Apr 7, 2026 | 578.00 | 578.00 | 548.00 | 549.95 | 549.95 | -4.07% | 68,300 |
| Apr 6, 2026 | 614.00 | 614.00 | 570.45 | 573.30 | 573.30 | -5.22% | 92,031 |
| Apr 2, 2026 | 594.85 | 614.40 | 585.45 | 604.90 | 604.90 | 1.69% | 46,365 |
| Apr 1, 2026 | 575.00 | 603.00 | 569.10 | 594.85 | 594.85 | 5.29% | 16,538 |
| Mar 30, 2026 | 572.20 | 578.25 | 560.40 | 564.95 | 564.95 | -3.26% | 31,049 |
| Mar 27, 2026 | 594.50 | 594.85 | 580.00 | 584.00 | 584.00 | -2.30% | 26,438 |
| Mar 25, 2026 | 592.50 | 617.50 | 592.50 | 597.75 | 597.75 | 1.11% | 31,269 |
| Mar 24, 2026 | 591.10 | 607.45 | 586.15 | 591.20 | 591.20 | 0.74% | 24,035 |
| Mar 23, 2026 | 582.00 | 600.60 | 582.00 | 586.85 | 586.85 | -2.26% | 34,470 |
| Mar 20, 2026 | 599.20 | 615.00 | 591.05 | 600.40 | 600.40 | 0.76% | 35,511 |
| Mar 19, 2026 | 599.90 | 602.00 | 592.55 | 595.85 | 595.85 | -0.68% | 17,798 |
| 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 |