Lincoln Pharma.

Lincoln Pharmaceuticals Ltd Historical Data

NSEBSE

₹559.4

(-1.23%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	560.1	570.25	558	561.25	2,497	2,24,53,349.75	18,330
23-Jun-2025	558.45	569.65	555	558.45	1,569	1,24,85,577.1	11,080
24-Jun-2025	560.1	567.3	556.6	558.25	1,710	1,31,57,713.7	12,387
25-Jun-2025	560.7	572.15	560.7	568.5	1,863	1,89,97,213.05	19,052
26-Jun-2025	569	572.05	558.05	563.1	1,728	1,21,03,015.9	11,956
27-Jun-2025	563.55	570	562	564.6	1,555	1,28,25,307.95	11,503
30-Jun-2025	566.9	574.6	558.6	565.75	2,616	2,54,02,183.9	18,814
01-Jul-2025	566.75	572.6	562.05	565.3	1,723	1,54,11,973.75	9,626
02-Jul-2025	565.5	569.75	554.95	558.65	3,494	3,83,15,706.65	22,908
03-Jul-2025	560	564.95	555.5	559.15	2,143	2,05,73,866.95	16,738
04-Jul-2025	559.85	568.5	557.7	562.1	1,490	1,30,13,334.45	9,602
07-Jul-2025	563.5	581.6	560.2	568.9	5,282	6,95,25,155.65	42,785
08-Jul-2025	570.6	573.1	562.1	564.9	1,715	1,67,76,409.9	15,601
09-Jul-2025	566	569.9	561.1	563.55	1,446	1,77,50,631.05	15,870
10-Jul-2025	562	563.55	556	557	1,688	1,72,71,573.95	21,027
11-Jul-2025	557	560.95	548.65	549.85	2,164	2,24,41,555.4	26,122
14-Jul-2025	549.95	553.2	544	547.9	3,609	2,35,96,973.75	25,974
15-Jul-2025	548.95	561.35	548.95	556.25	1,625	1,37,29,371.95	12,162
16-Jul-2025	557.25	562.6	556	558.2	1,202	1,07,90,492.5	10,891
17-Jul-2025	559.7	568.95	558.7	566.35	1,653	1,78,74,268.25	17,400
18-Jul-2025	567.35	567.35	555.6	559.4	926	89,74,519.65	8,324

Lincoln Pharma.: Related NEWS

No Record Found

Invest wise with Expert advice