Lincoln Pharmaceuticals Ltd LINCOLN
NSE · India · Health Technology
INR 580.00-5.65 (-0.96%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 585.65 | +0.23% | INR 590.00 | INR 593.40 | INR 584.00 | 19.29K |
| 2026-09-29 | INR 584.30 | +0.42% | INR 583.00 | INR 595.90 | INR 582.00 | 15.01K |
| 2026-09-28 | INR 581.85 | -1.55% | INR 591.10 | INR 591.10 | INR 581.40 | 20.64K |
| 2026-09-25 | INR 591.00 | -0.61% | INR 595.10 | INR 604.80 | INR 586.85 | 24.67K |
| 2026-09-24 | INR 594.65 | -1.47% | INR 603.00 | INR 604.35 | INR 590.10 | 16.06K |
| 2026-09-23 | INR 603.55 | +1.55% | INR 595.80 | INR 608.25 | INR 595.80 | 15.74K |
| 2026-09-22 | INR 594.35 | -1.20% | INR 610.00 | INR 612.00 | INR 590.35 | 21.21K |
| 2026-09-21 | INR 601.55 | -0.55% | INR 603.00 | INR 607.95 | INR 593.60 | 12.96K |
| 2026-09-18 | INR 604.85 | +0.69% | INR 597.05 | INR 612.35 | INR 597.05 | 18.25K |
| 2026-09-17 | INR 600.70 | +1.69% | INR 589.40 | INR 607.20 | INR 587.90 | 40.72K |
| 2026-09-16 | INR 590.70 | -1.97% | INR 606.65 | INR 609.95 | INR 586.10 | 33.11K |
| 2026-09-15 | INR 602.60 | -3.35% | INR 625.05 | INR 630.90 | INR 600.00 | 62.53K |
| 2026-09-11 | INR 623.50 | -1.72% | INR 635.00 | INR 635.00 | INR 619.10 | 34.33K |
| 2026-09-10 | INR 634.40 | -0.49% | INR 641.60 | INR 647.05 | INR 631.00 | 27.78K |
| 2026-09-09 | INR 637.50 | -0.36% | INR 639.90 | INR 642.90 | INR 632.35 | 31.33K |
| 2026-09-08 | INR 639.80 | +1.18% | INR 637.35 | INR 648.40 | INR 633.45 | 110.67K |
| 2026-09-07 | INR 632.35 | +1.86% | INR 626.80 | INR 640.00 | INR 617.70 | 75.01K |
| 2026-09-04 | INR 620.80 | -0.30% | INR 627.00 | INR 631.00 | INR 618.00 | 29.09K |
| 2026-09-03 | INR 622.65 | +0.70% | INR 627.35 | INR 627.35 | INR 619.00 | 22.96K |
| 2026-09-02 | INR 618.35 | +1.43% | INR 611.30 | INR 629.45 | INR 605.40 | 56.38K |
| 2026-09-01 | INR 609.65 | +0.48% | INR 613.00 | INR 613.85 | INR 604.00 | 24.22K |
| 2026-08-31 | INR 606.75 | -1.33% | INR 616.50 | INR 621.65 | INR 603.35 | 30.63K |
| 2026-08-28 | INR 614.95 | +0.15% | INR 616.00 | INR 617.85 | INR 603.05 | 21.60K |
| 2026-08-27 | INR 614.00 | +0.24% | INR 616.20 | INR 619.45 | INR 609.60 | 14.02K |
| 2026-08-26 | INR 612.55 | -0.91% | INR 618.25 | INR 619.45 | INR 611.00 | 25.10K |
| 2026-08-25 | INR 618.20 | +0.97% | INR 616.80 | INR 631.30 | INR 609.20 | 44.78K |
| 2026-08-24 | INR 612.25 | -0.29% | INR 614.05 | INR 620.35 | INR 608.25 | 20.60K |
| 2026-08-21 | INR 614.05 | -1.37% | INR 627.10 | INR 629.00 | INR 610.00 | 24.03K |
| 2026-08-20 | INR 622.60 | +2.15% | INR 612.55 | INR 625.00 | INR 612.55 | 18.26K |
| 2026-08-19 | INR 609.50 | -1.55% | INR 623.70 | INR 623.70 | INR 606.45 | 18.71K |
| 2026-08-18 | INR 619.10 | -0.68% | INR 623.35 | INR 627.20 | INR 612.35 | 28.70K |
| 2026-08-17 | INR 623.35 | +1.62% | INR 618.90 | INR 628.90 | INR 612.55 | 38.41K |
| 2026-08-14 | INR 613.40 | -0.98% | INR 638.00 | INR 644.40 | INR 609.30 | 134.77K |
| 2026-08-13 | INR 619.50 | +4.50% | INR 597.10 | INR 646.95 | INR 591.95 | 1.06M |
| 2026-08-12 | INR 592.85 | -0.61% | INR 585.00 | INR 597.80 | INR 585.00 | 30.06K |
| 2026-08-11 | INR 596.50 | +0.32% | INR 603.00 | INR 604.80 | INR 576.30 | 57.37K |
| 2026-08-10 | INR 594.60 | -0.92% | INR 601.00 | INR 603.00 | INR 589.10 | 19.84K |
| 2026-08-07 | INR 600.15 | -1.00% | INR 602.00 | INR 608.25 | INR 591.50 | 22.33K |
| 2026-08-06 | INR 606.20 | -0.76% | INR 616.90 | INR 622.20 | INR 600.65 | 31.76K |
| 2026-08-05 | INR 610.85 | +2.96% | INR 599.00 | INR 618.50 | INR 588.15 | 56.78K |
| 2026-08-04 | INR 593.30 | +2.16% | INR 580.00 | INR 600.45 | INR 572.00 | 43.98K |
| 2026-08-03 | INR 580.75 | +0.62% | INR 578.90 | INR 592.80 | INR 578.00 | 14.50K |
| 2026-07-31 | INR 577.15 | +0.87% | INR 570.05 | INR 584.40 | INR 570.05 | 16.89K |
| 2026-07-30 | INR 572.15 | -1.59% | INR 581.40 | INR 585.00 | INR 569.70 | 20.30K |
| 2026-07-29 | INR 581.40 | +0.34% | INR 582.20 | INR 589.15 | INR 580.50 | 6.62K |
| 2026-07-28 | INR 579.45 | -0.46% | INR 589.30 | INR 589.30 | INR 573.30 | 12.21K |
| 2026-07-27 | INR 582.10 | +0.36% | INR 584.00 | INR 592.45 | INR 578.10 | 12.91K |
| 2026-07-24 | INR 580.00 | -1.24% | INR 584.90 | INR 590.35 | INR 574.55 | 12.33K |
| 2026-07-23 | INR 587.30 | +1.79% | INR 577.00 | INR 593.00 | INR 575.00 | 22.54K |
| 2026-07-22 | INR 576.95 | -3.60% | INR 598.75 | INR 598.80 | INR 572.10 | 35.56K |
| 2026-07-21 | INR 598.50 | +0.18% | INR 595.00 | INR 603.00 | INR 593.35 | 20.99K |
| 2026-07-20 | INR 597.40 | +0.07% | INR 602.95 | INR 603.65 | INR 592.45 | 18.14K |
| 2026-07-17 | INR 597.00 | -0.79% | INR 599.05 | INR 600.45 | INR 590.05 | 20.44K |
| 2026-07-16 | INR 601.75 | -0.31% | INR 605.05 | INR 610.95 | INR 593.80 | 30.99K |
| 2026-07-15 | INR 603.60 | -0.55% | INR 606.00 | INR 612.40 | INR 588.75 | 26.35K |
| 2026-07-14 | INR 606.95 | -0.57% | INR 605.05 | INR 609.90 | INR 602.40 | 31.65K |
| 2026-07-13 | INR 610.45 | -0.82% | INR 607.70 | INR 621.45 | INR 604.55 | 23.21K |
| 2026-07-10 | INR 615.50 | +0.58% | INR 612.05 | INR 621.95 | INR 606.70 | 25.37K |
| 2026-07-09 | INR 611.95 | +1.84% | INR 600.05 | INR 616.80 | INR 600.05 | 22.30K |
| 2026-07-08 | INR 600.90 | -3.03% | INR 612.00 | INR 618.55 | INR 597.05 | 24.65K |
| 2026-07-07 | INR 619.65 | +0.82% | INR 619.15 | INR 621.00 | INR 609.05 | 15.69K |
| 2026-07-06 | INR 614.60 | -0.90% | INR 620.05 | INR 621.95 | INR 612.55 | 30.97K |
| 2026-07-03 | INR 620.20 | -0.65% | INR 625.05 | INR 632.85 | INR 619.45 | 23.37K |
| 2026-07-02 | INR 624.25 | +0.35% | INR 628.30 | INR 628.30 | INR 620.05 | 22.48K |
| 2026-07-01 | INR 622.10 | -0.22% | INR 633.20 | INR 635.95 | INR 619.35 | 33.01K |
| 2026-06-30 | INR 623.50 | -0.34% | INR 625.60 | INR 634.75 | INR 616.05 | 20.17K |
| 2026-06-29 | INR 625.60 | -0.94% | INR 636.00 | INR 636.00 | INR 620.55 | 25.39K |
| 2026-06-26 | INR 631.55 | 0.00% | INR 631.55 | INR 631.55 | INR 631.55 | 0 |
| 2026-06-25 | INR 631.55 | +4.60% | INR 606.00 | INR 643.55 | INR 602.00 | 327.82K |
| 2026-06-24 | INR 603.80 | -0.50% | INR 610.00 | INR 612.00 | INR 602.10 | 27.70K |
| 2026-06-23 | INR 606.85 | -1.63% | INR 619.05 | INR 628.90 | INR 605.00 | 33.96K |
| 2026-06-22 | INR 616.90 | +0.37% | INR 612.05 | INR 622.95 | INR 612.05 | 27.94K |
| 2026-06-19 | INR 614.65 | +0.97% | INR 618.00 | INR 622.90 | INR 611.10 | 25.58K |
| 2026-06-18 | INR 608.75 | -3.33% | INR 630.30 | INR 636.45 | INR 602.00 | 138.10K |
| 2026-06-17 | INR 629.75 | -2.52% | INR 646.00 | INR 646.05 | INR 623.20 | 46.88K |
| 2026-06-16 | INR 646.00 | -1.06% | INR 659.45 | INR 659.45 | INR 641.05 | 30.93K |
| 2026-06-15 | INR 652.95 | +2.65% | INR 637.20 | INR 658.00 | INR 632.00 | 85.75K |
| 2026-06-12 | INR 636.10 | +1.02% | INR 639.80 | INR 643.05 | INR 631.00 | 45.65K |
| 2026-06-11 | INR 629.65 | -0.58% | INR 633.00 | INR 637.45 | INR 625.00 | 17.84K |
| 2026-06-10 | INR 633.30 | -0.71% | INR 635.05 | INR 643.80 | INR 628.05 | 38.62K |
| 2026-06-09 | INR 637.80 | +2.90% | INR 625.00 | INR 649.00 | INR 618.00 | 114.24K |
| 2026-06-08 | INR 619.80 | -0.92% | INR 625.55 | INR 644.00 | INR 616.35 | 67.07K |
| 2026-06-05 | INR 625.55 | +0.97% | INR 620.00 | INR 657.00 | INR 620.00 | 192.28K |
| 2026-06-04 | INR 619.55 | +5.09% | INR 594.00 | INR 624.00 | INR 586.00 | 123.15K |
| 2026-06-03 | INR 589.55 | -0.08% | INR 590.00 | INR 599.45 | INR 585.10 | 86.04K |
| 2026-06-02 | INR 590.00 | -2.67% | INR 620.00 | INR 620.00 | INR 586.40 | 178.99K |
| 2026-06-01 | INR 606.20 | -4.23% | INR 632.95 | INR 650.00 | INR 598.40 | 177.40K |
| 2026-05-29 | INR 632.95 | -16.51% | INR 687.95 | INR 697.85 | INR 620.00 | 545.07K |
| 2026-05-28 | INR 758.15 | 0.00% | INR 758.15 | INR 758.15 | INR 758.15 | 0 |
| 2026-05-27 | INR 758.15 | +1.43% | INR 758.60 | INR 770.00 | INR 738.30 | 123.78K |