Lincoln Pharmaceuticals Ltd(IN:LINCOLN)
₹518.40-2.70 (-0.52%)
IN:LINCOLN
Lincoln Pharmaceuticals Ltd historical prices
₹518.40
At close:-2.70 (-0.52%)
Want to see IN:LINCOLN full AI Analyst Report?
Lincoln Pharmaceuticals Ltd (LINCOLN) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 522.70 | 523.85 | 516.15 | 518.40 | 518.40 | -0.52% | 453 | 0.16 |
| Nov 11, 2026 | 533.75 | 533.75 | 510.45 | 521.10 | 521.10 | +0.08% | 2,116 | 0.70 |
| Nov 10, 2026 | 520.70 | 528.15 | 515.00 | 520.70 | 520.70 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 520.35 | 528.15 | 515.00 | 520.70 | 520.70 | +2.59% | 1,574 | 0.42 |
| Nov 06, 2026 | 509.00 | 512.50 | 505.50 | 507.55 | 507.55 | -1.08% | 1,017 | 0.27 |
| Nov 05, 2026 | 513.15 | 520.20 | 510.35 | 513.10 | 513.10 | 0.00% | 1,269 | 0.33 |
| Nov 04, 2026 | 501.45 | 513.35 | 501.45 | 513.10 | 513.10 | +1.71% | 1,278 | 0.33 |
| Nov 03, 2026 | 516.85 | 517.80 | 502.00 | 504.45 | 504.45 | -1.46% | 1,864 | 0.49 |
| Nov 02, 2026 | 492.65 | 513.90 | 492.65 | 511.95 | 511.95 | +1.99% | 2,823 | 0.74 |
| Oct 30, 2026 | 510.30 | 522.10 | 497.00 | 501.95 | 501.95 | -1.93% | 6,394 | 1.70 |
| Oct 29, 2026 | 560.30 | 560.30 | 506.00 | 511.85 | 511.85 | -8.20% | 18,760 | 5.40 |
| Oct 28, 2026 | 542.10 | 561.10 | 532.30 | 557.55 | 557.55 | +1.42% | 1,746 | 0.51 |
| Oct 27, 2026 | 530.00 | 556.10 | 515.40 | 549.75 | 549.75 | +4.37% | 4,929 | 1.45 |
| Oct 26, 2026 | 506.00 | 535.75 | 506.00 | 526.75 | 526.75 | +2.34% | 2,164 | 0.64 |
| Oct 23, 2026 | 512.05 | 519.85 | 497.75 | 514.70 | 514.70 | +0.53% | 8,805 | 2.70 |
| Oct 22, 2026 | 511.25 | 525.45 | 505.00 | 512.00 | 512.00 | -0.75% | 2,654 | 0.82 |
| Oct 21, 2026 | 533.55 | 533.60 | 515.00 | 515.85 | 515.85 | -3.18% | 1,839 | 0.57 |
| Oct 20, 2026 | 532.80 | 547.00 | 530.10 | 532.80 | 532.80 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 539.05 | 547.00 | 530.10 | 532.80 | 532.80 | -2.51% | 3,754 | 1.15 |
| Oct 16, 2026 | 560.00 | 560.00 | 541.05 | 546.50 | 546.50 | -1.09% | 1,715 | 0.52 |
| Oct 15, 2026 | 542.05 | 557.20 | 532.00 | 552.55 | 552.55 | +1.62% | 3,920 | 1.22 |
| Oct 14, 2026 | 548.90 | 548.90 | 540.00 | 543.75 | 543.75 | -1.17% | 2,549 | 0.80 |
| Oct 13, 2026 | 540.00 | 551.00 | 540.00 | 550.20 | 550.20 | +1.09% | 1,192 | 0.37 |
| Oct 12, 2026 | 558.50 | 571.75 | 542.35 | 544.25 | 544.25 | -2.55% | 2,681 | 0.82 |
| Oct 09, 2026 | 551.55 | 568.45 | 551.55 | 558.50 | 558.50 | -0.37% | 2,820 | 0.87 |
| Oct 08, 2026 | 563.85 | 571.40 | 549.05 | 560.55 | 560.55 | -0.74% | 2,785 | 0.86 |
| Oct 07, 2026 | 574.00 | 574.70 | 562.65 | 564.75 | 564.75 | -2.33% | 1,839 | 0.57 |
| Oct 06, 2026 | 572.90 | 582.35 | 570.35 | 578.20 | 578.20 | +1.70% | 1,139 | 0.35 |
| Oct 05, 2026 | 698.55 | 698.55 | 565.50 | 568.55 | 568.55 | -2.34% | 2,485 | 0.76 |
| Oct 02, 2026 | 582.15 | 585.35 | 575.00 | 582.15 | 582.15 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 585.35 | 585.35 | 575.00 | 582.15 | 582.15 | -0.53% | 1,313 | 0.40 |
| Sep 30, 2026 | 589.35 | 595.30 | 584.85 | 585.25 | 585.25 | -0.18% | 921 | 0.28 |
| Sep 29, 2026 | 576.75 | 590.15 | 576.75 | 586.30 | 586.30 | +0.70% | 794 | 0.24 |
| Sep 28, 2026 | 588.60 | 588.60 | 579.50 | 582.25 | 582.25 | -1.38% | 619 | 0.18 |
| Sep 25, 2026 | 596.00 | 601.70 | 587.50 | 590.40 | 590.40 | -0.87% | 2,685 | 0.77 |
| Sep 24, 2026 | 602.90 | 603.35 | 589.80 | 595.60 | 595.60 | -1.23% | 590 | 0.17 |
| Sep 23, 2026 | 598.50 | 609.00 | 598.50 | 603.00 | 603.00 | +1.56% | 1,308 | 0.37 |
| Sep 22, 2026 | 605.00 | 607.05 | 592.40 | 593.75 | 593.75 | -1.98% | 828 | 0.22 |
| Sep 21, 2026 | 604.80 | 608.65 | 594.00 | 605.75 | 605.75 | -0.11% | 2,737 | 0.71 |
| Sep 18, 2026 | 596.95 | 612.20 | 596.95 | 606.40 | 606.40 | +0.86% | 1,058 | 0.27 |
| Sep 17, 2026 | 593.45 | 605.00 | 593.45 | 601.20 | 601.20 | +1.76% | 1,273 | 0.33 |
| Sep 16, 2026 | 602.60 | 604.10 | 588.10 | 590.80 | 590.80 | -1.81% | 3,467 | 0.89 |
| Sep 15, 2026 | 622.25 | 630.90 | 600.60 | 601.70 | 601.70 | -3.74% | 4,559 | 1.17 |
| Sep 14, 2026 | 625.05 | 633.00 | 620.00 | 625.05 | 625.05 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 628.00 | 633.00 | 620.00 | 625.05 | 625.05 | -1.50% | 7,781 | 2.02 |
| Sep 10, 2026 | 637.80 | 641.60 | 631.10 | 636.35 | 634.55 | -0.31% | 4,089 | 1.04 |
| Sep 09, 2026 | 632.20 | 642.15 | 632.15 | 638.35 | 636.54 | -0.34% | 9,305 | 2.44 |
| Sep 08, 2026 | 636.20 | 647.00 | 633.10 | 640.55 | 638.74 | +1.19% | 7,181 | 1.92 |
| Sep 07, 2026 | 620.00 | 640.00 | 620.00 | 633.00 | 631.21 | +2.30% | 5,384 | 1.46 |
| Sep 04, 2026 | 622.05 | 626.00 | 616.65 | 618.75 | 617.00 | -0.67% | 3,608 | 0.97 |
