Lincoln Pharmaceuticals Limited (BOM:531633)
India
· Delayed Price · Currency is INR 615.55
-1.45 (-0.24%)
At close: Mar 9, 2026
Lincoln Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 607.00 | 622.30 | 607.00 | 615.55 | 615.55 | -0.24% | 4,062 |
| Mar 6, 2026 | 622.40 | 623.35 | 615.65 | 617.00 | 617.00 | -1.02% | 1,437 |
| Mar 5, 2026 | 622.00 | 627.20 | 618.00 | 623.35 | 623.35 | 0.22% | 752 |
| Mar 4, 2026 | 608.05 | 629.45 | 608.05 | 622.00 | 622.00 | 0.58% | 5,132 |
| Mar 2, 2026 | 581.00 | 628.65 | 581.00 | 618.40 | 618.40 | -3.04% | 7,017 |
| Feb 27, 2026 | 626.60 | 658.30 | 617.00 | 637.80 | 637.80 | -0.03% | 6,143 |
| Feb 26, 2026 | 621.00 | 649.10 | 621.00 | 638.00 | 638.00 | 4.33% | 2,259 |
| Feb 25, 2026 | 601.95 | 617.55 | 601.95 | 611.55 | 611.55 | -0.82% | 177 |
| Feb 24, 2026 | 617.90 | 630.40 | 612.00 | 616.60 | 616.60 | -0.21% | 963 |
| Feb 23, 2026 | 611.80 | 623.95 | 605.85 | 617.90 | 617.90 | -0.02% | 3,447 |
| Feb 20, 2026 | 618.20 | 634.95 | 606.40 | 618.00 | 618.00 | -0.33% | 3,409 |
| Feb 19, 2026 | 634.60 | 636.25 | 620.00 | 620.05 | 620.05 | -2.37% | 1,214 |
| Feb 18, 2026 | 601.05 | 651.10 | 601.05 | 635.10 | 635.10 | 3.12% | 1,846 |
| Feb 17, 2026 | 618.95 | 623.50 | 613.45 | 615.90 | 615.90 | -0.89% | 2,510 |
| Feb 16, 2026 | 645.00 | 651.00 | 611.10 | 621.45 | 621.45 | -4.04% | 13,079 |
| Feb 13, 2026 | 604.45 | 679.45 | 604.40 | 647.60 | 647.60 | 5.57% | 26,858 |
| Feb 12, 2026 | 544.30 | 637.25 | 488.00 | 613.45 | 613.45 | 15.52% | 93,775 |
| Feb 11, 2026 | 533.70 | 533.70 | 518.95 | 531.05 | 531.05 | 0.43% | 849 |
| Feb 10, 2026 | 495.90 | 538.00 | 493.00 | 528.80 | 528.80 | 7.02% | 4,852 |
| Feb 9, 2026 | 462.20 | 496.70 | 462.20 | 494.10 | 494.10 | 7.37% | 4,073 |
| Feb 6, 2026 | 456.05 | 460.20 | 455.00 | 460.20 | 460.20 | -0.13% | 340 |
| Feb 5, 2026 | 469.15 | 469.15 | 454.60 | 460.80 | 460.80 | -1.50% | 381 |
| Feb 4, 2026 | 439.95 | 474.50 | 439.95 | 467.80 | 467.80 | -2.24% | 3,070 |
| Feb 3, 2026 | 483.85 | 496.25 | 476.35 | 478.50 | 478.50 | 2.74% | 853 |
| Feb 2, 2026 | 459.85 | 466.50 | 452.00 | 465.75 | 465.75 | 0.96% | 597 |
| Feb 1, 2026 | 456.45 | 464.50 | 450.20 | 461.30 | 461.30 | 0.82% | 617 |
| Jan 30, 2026 | 443.00 | 462.75 | 440.00 | 457.55 | 457.55 | 2.69% | 627 |
| Jan 29, 2026 | 448.75 | 448.75 | 443.00 | 445.55 | 445.55 | -0.72% | 349 |
| Jan 28, 2026 | 450.35 | 454.35 | 439.95 | 448.80 | 448.80 | -0.27% | 578 |
| Jan 27, 2026 | 450.20 | 460.00 | 442.85 | 450.00 | 450.00 | -0.71% | 729 |
| Jan 23, 2026 | 460.00 | 462.05 | 452.00 | 453.20 | 453.20 | -1.46% | 524 |
| Jan 22, 2026 | 457.05 | 462.05 | 457.00 | 459.90 | 459.90 | 1.56% | 380 |
| Jan 21, 2026 | 459.95 | 459.95 | 446.65 | 452.85 | 452.85 | -1.87% | 748 |
| Jan 20, 2026 | 465.95 | 465.95 | 454.55 | 461.50 | 461.50 | -0.89% | 1,340 |
| Jan 19, 2026 | 475.30 | 475.30 | 460.10 | 465.65 | 465.65 | -2.87% | 1,401 |
| Jan 16, 2026 | 480.00 | 482.85 | 476.70 | 479.40 | 479.40 | -0.78% | 720 |
| Jan 14, 2026 | 480.45 | 484.10 | 480.45 | 483.15 | 483.15 | 1.25% | 257 |
| Jan 13, 2026 | 482.95 | 482.95 | 472.65 | 477.20 | 477.20 | -1.29% | 492 |
| Jan 12, 2026 | 484.35 | 489.70 | 482.85 | 483.45 | 483.45 | -0.80% | 135 |
| Jan 9, 2026 | 484.15 | 491.60 | 484.15 | 487.35 | 487.35 | 1.18% | 424 |
| Jan 8, 2026 | 483.30 | 490.00 | 478.00 | 481.65 | 481.65 | -1.06% | 1,178 |
| Jan 7, 2026 | 480.45 | 492.00 | 480.45 | 486.80 | 486.80 | 1.41% | 749 |
| Jan 6, 2026 | 490.00 | 490.00 | 475.65 | 480.05 | 480.05 | -2.05% | 258 |
| Jan 5, 2026 | 495.05 | 501.55 | 487.45 | 490.10 | 490.10 | -1.31% | 671 |
| Jan 2, 2026 | 480.00 | 500.45 | 476.75 | 496.60 | 496.60 | 3.56% | 1,141 |
| Jan 1, 2026 | 486.00 | 486.00 | 478.00 | 479.55 | 479.55 | -0.76% | 963 |
| Dec 31, 2025 | 472.70 | 497.25 | 470.00 | 483.20 | 483.20 | 1.18% | 2,049 |
| Dec 30, 2025 | 482.60 | 482.60 | 473.80 | 477.55 | 477.55 | 0.75% | 527 |
| Dec 29, 2025 | 476.05 | 476.05 | 468.75 | 474.00 | 474.00 | -1.32% | 297 |
| Dec 26, 2025 | 471.55 | 483.05 | 471.55 | 480.35 | 480.35 | -0.01% | 130 |
| Dec 24, 2025 | 466.00 | 488.00 | 466.00 | 480.40 | 480.40 | -2.05% | 1,428 |
| Dec 23, 2025 | 489.10 | 493.45 | 486.35 | 490.45 | 490.45 | 0.95% | 407 |
| Dec 22, 2025 | 485.10 | 489.00 | 483.00 | 485.85 | 485.85 | 0.59% | 579 |
| Dec 19, 2025 | 479.05 | 484.45 | 479.05 | 483.00 | 483.00 | 1.64% | 250 |
| Dec 18, 2025 | 475.10 | 486.40 | 469.15 | 475.20 | 475.20 | -0.45% | 980 |
| Dec 17, 2025 | 486.60 | 486.60 | 475.60 | 477.35 | 477.35 | -1.90% | 613 |
| Dec 16, 2025 | 487.00 | 496.10 | 483.70 | 486.60 | 486.60 | 0.72% | 622 |
| Dec 15, 2025 | 470.00 | 487.00 | 466.40 | 483.10 | 483.10 | 1.71% | 729 |
| Dec 12, 2025 | 479.95 | 484.05 | 472.00 | 475.00 | 475.00 | 0.37% | 1,124 |
| Dec 11, 2025 | 484.60 | 484.60 | 472.30 | 473.25 | 473.25 | -1.69% | 1,107 |
| Dec 10, 2025 | 484.05 | 488.30 | 475.00 | 481.40 | 481.40 | -1.50% | 1,420 |
| Dec 9, 2025 | 475.05 | 493.75 | 470.15 | 488.75 | 488.75 | 1.90% | 1,476 |
| Dec 8, 2025 | 481.00 | 492.10 | 478.05 | 479.65 | 479.65 | -2.65% | 1,706 |
| Dec 5, 2025 | 498.85 | 498.85 | 492.55 | 492.70 | 492.70 | -0.75% | 415 |
| Dec 4, 2025 | 498.60 | 504.35 | 494.00 | 496.40 | 496.40 | -0.83% | 252 |
| Dec 3, 2025 | 500.40 | 501.65 | 495.65 | 500.55 | 500.55 | 0.03% | 275 |
| Dec 2, 2025 | 512.00 | 513.75 | 496.15 | 500.40 | 500.40 | -1.41% | 696 |
| Dec 1, 2025 | 514.20 | 514.20 | 501.00 | 507.55 | 507.55 | -0.90% | 700 |
| Nov 28, 2025 | 513.50 | 513.50 | 511.65 | 512.15 | 512.15 | 0.10% | 4 |
| Nov 27, 2025 | 519.00 | 519.00 | 510.15 | 511.65 | 511.65 | -0.91% | 305 |
| Nov 26, 2025 | 522.00 | 522.00 | 514.95 | 516.35 | 516.35 | -0.47% | 390 |
| Nov 25, 2025 | 518.00 | 518.80 | 513.10 | 518.80 | 518.80 | 0.29% | 789 |
| Nov 24, 2025 | 530.00 | 530.00 | 517.00 | 517.30 | 517.30 | -2.29% | 1,962 |
| Nov 21, 2025 | 531.35 | 531.90 | 526.50 | 529.45 | 529.45 | -0.36% | 2,086 |
| Nov 20, 2025 | 535.00 | 538.30 | 525.15 | 531.35 | 531.35 | -0.72% | 1,057 |
| Nov 19, 2025 | 529.05 | 542.70 | 529.05 | 535.20 | 535.20 | 0.68% | 2,149 |
| Nov 18, 2025 | 533.00 | 534.55 | 527.60 | 531.60 | 531.60 | -0.06% | 469 |
| Nov 17, 2025 | 557.95 | 557.95 | 526.70 | 531.90 | 531.90 | 1.29% | 5,539 |
| Nov 14, 2025 | 510.35 | 530.10 | 507.30 | 525.15 | 525.15 | 3.96% | 2,484 |
| Nov 13, 2025 | 534.90 | 534.90 | 491.00 | 505.15 | 505.15 | -4.00% | 14,141 |
| Nov 12, 2025 | 524.00 | 533.00 | 524.00 | 526.20 | 526.20 | 0.42% | 1,303 |
| Nov 11, 2025 | 522.00 | 524.25 | 521.65 | 524.00 | 524.00 | 0.46% | 144 |
| Nov 10, 2025 | 521.65 | 523.35 | 519.70 | 521.60 | 521.60 | -0.75% | 263 |
| Nov 7, 2025 | 537.95 | 537.95 | 519.70 | 525.55 | 525.55 | 0.50% | 239 |
| Nov 6, 2025 | 521.05 | 525.00 | 521.05 | 522.95 | 522.95 | -0.53% | 1,667 |
| Nov 4, 2025 | 533.00 | 534.35 | 521.60 | 525.75 | 525.75 | -1.37% | 1,717 |
| Nov 3, 2025 | 528.95 | 535.25 | 528.00 | 533.05 | 533.05 | 0.43% | 1,184 |
| Oct 31, 2025 | 531.80 | 531.80 | 528.00 | 530.75 | 530.75 | -0.57% | 406 |
| Oct 30, 2025 | 535.15 | 538.35 | 531.50 | 533.80 | 533.80 | 0.59% | 2,150 |
| Oct 29, 2025 | 532.00 | 537.00 | 529.95 | 530.65 | 530.65 | 0.81% | 778 |
| Oct 28, 2025 | 527.25 | 531.10 | 524.60 | 526.40 | 526.40 | 0.33% | 354 |
| Oct 27, 2025 | 528.30 | 531.05 | 524.00 | 524.65 | 524.65 | -0.45% | 603 |
| Oct 24, 2025 | 524.20 | 536.15 | 523.00 | 527.00 | 527.00 | 0.27% | 630 |
| Oct 23, 2025 | 529.70 | 531.65 | 520.30 | 525.60 | 525.60 | -0.35% | 301 |
| Oct 21, 2025 | 516.20 | 536.35 | 516.20 | 527.45 | 527.45 | 1.20% | 471 |
| Oct 20, 2025 | 523.25 | 527.60 | 520.05 | 521.20 | 521.20 | -0.55% | 1,699 |
| Oct 17, 2025 | 525.00 | 530.20 | 522.00 | 524.10 | 524.10 | -0.17% | 1,879 |
| Oct 16, 2025 | 525.00 | 525.40 | 522.00 | 525.00 | 525.00 | -0.30% | 947 |
| Oct 15, 2025 | 521.40 | 528.15 | 518.80 | 526.60 | 526.60 | 0.64% | 1,690 |
| Oct 14, 2025 | 515.00 | 525.85 | 515.00 | 523.25 | 523.25 | -0.29% | 1,629 |