Lincoln Pharma.

Lincoln Pharmaceuticals Ltd Historical Data

NSEBSE

₹564.6

(0.27%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	543.6	548.95	540	542.05	1,737	2,11,86,161.85	21,625
02-Jun-2025	541.7	549.7	541.3	547.45	1,887	1,58,96,641.65	15,979
03-Jun-2025	547.5	554.45	544.75	547.3	2,657	2,64,31,204.35	26,989
04-Jun-2025	552.6	555.75	545	548.05	2,675	2,80,09,021.15	27,666
05-Jun-2025	548.95	585.85	548.6	572.25	7,457	10,02,59,026.55	92,792
06-Jun-2025	572	574	563.5	570.25	2,031	2,12,98,777.7	18,265
09-Jun-2025	570.25	592.05	568.15	578.65	4,235	5,39,74,916.15	47,253
10-Jun-2025	582.7	587.35	575	578.55	2,099	2,46,95,760.2	22,699
11-Jun-2025	579	592.45	575.05	589.45	2,523	5,09,50,590.35	61,747
12-Jun-2025	592	609.3	589.85	597.4	6,735	11,51,07,896.7	91,878
13-Jun-2025	590	599.9	567.05	585.95	4,879	5,97,61,713.95	53,458
16-Jun-2025	582.5	590.45	567.95	577.45	2,639	3,61,14,507.8	33,745
17-Jun-2025	573	585.7	569	570.4	2,093	2,78,73,512	31,875
18-Jun-2025	566.6	577.4	566.6	574.6	1,621	1,70,88,735.6	17,208
19-Jun-2025	574.6	579.05	560.75	564.45	2,368	1,82,80,774.6	16,224
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

Lincoln Pharma.: Related NEWS

No Record Found

Invest wise with Expert advice