Lincoln Pharmaceuticals Limited (BOM:531633)
India
· Delayed Price · Currency is INR 646.50
+24.95 (4.01%)
At close: Apr 28, 2026
Lincoln Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 633.60 | 731.50 | 633.60 | 673.60 | 673.60 | 4.19% | 130,976 |
| Apr 28, 2026 | 627.00 | 649.20 | 612.65 | 646.50 | 646.50 | 4.01% | 7,031 |
| Apr 27, 2026 | 615.65 | 624.00 | 602.80 | 621.55 | 621.55 | 2.98% | 2,999 |
| Apr 24, 2026 | 604.95 | 614.20 | 601.00 | 603.55 | 603.55 | -1.31% | 1,940 |
| Apr 23, 2026 | 608.80 | 626.45 | 600.95 | 611.55 | 611.55 | 0.34% | 2,249 |
| Apr 22, 2026 | 614.15 | 622.30 | 606.15 | 609.50 | 609.50 | 0.38% | 2,239 |
| Apr 21, 2026 | 616.75 | 633.30 | 604.90 | 607.20 | 607.20 | -1.31% | 3,632 |
| Apr 20, 2026 | 595.05 | 627.00 | 580.00 | 615.25 | 615.25 | 4.88% | 5,327 |
| Apr 17, 2026 | 592.00 | 592.00 | 584.30 | 586.60 | 586.60 | -0.98% | 533 |
| Apr 16, 2026 | 603.00 | 603.00 | 583.90 | 592.40 | 592.40 | -0.07% | 686 |
| Apr 15, 2026 | 585.00 | 597.00 | 577.55 | 592.80 | 592.80 | 2.85% | 3,025 |
| Apr 13, 2026 | 574.00 | 580.00 | 564.90 | 576.35 | 576.35 | 0.04% | 4,454 |
| Apr 10, 2026 | 550.00 | 579.75 | 549.35 | 576.10 | 576.10 | 5.19% | 5,294 |
| Apr 9, 2026 | 557.00 | 558.00 | 545.85 | 547.70 | 547.70 | -1.16% | 3,024 |
| Apr 8, 2026 | 574.10 | 574.10 | 547.00 | 554.10 | 554.10 | 0.85% | 4,921 |
| Apr 7, 2026 | 575.00 | 577.95 | 547.00 | 549.45 | 549.45 | -4.22% | 5,678 |
| Apr 6, 2026 | 571.20 | 596.95 | 570.10 | 573.65 | 573.65 | -6.09% | 5,593 |
| Apr 2, 2026 | 593.85 | 616.30 | 587.55 | 610.85 | 610.85 | 2.86% | 2,966 |
| Apr 1, 2026 | 618.00 | 618.00 | 582.15 | 593.85 | 593.85 | 5.23% | 1,265 |
| Mar 30, 2026 | 551.75 | 577.35 | 551.75 | 564.35 | 564.35 | -3.66% | 3,696 |
| Mar 27, 2026 | 593.55 | 593.55 | 580.60 | 585.80 | 585.80 | -1.80% | 783 |
| Mar 25, 2026 | 590.90 | 615.90 | 590.90 | 596.55 | 596.55 | 0.64% | 2,212 |
| Mar 24, 2026 | 576.00 | 605.60 | 576.00 | 592.75 | 592.75 | 1.23% | 1,047 |
| Mar 23, 2026 | 562.25 | 597.90 | 562.25 | 585.55 | 585.55 | -2.62% | 3,480 |
| Mar 20, 2026 | 598.70 | 612.70 | 593.60 | 601.30 | 601.30 | 1.30% | 492 |
| Mar 19, 2026 | 598.00 | 602.10 | 591.85 | 593.60 | 593.60 | -0.87% | 391 |
| Mar 18, 2026 | 628.40 | 628.40 | 595.40 | 598.80 | 598.80 | -0.32% | 788 |
| Mar 17, 2026 | 583.00 | 604.00 | 574.25 | 600.75 | 600.75 | 2.87% | 1,606 |
| Mar 16, 2026 | 592.05 | 607.80 | 571.00 | 584.00 | 584.00 | -3.22% | 4,500 |
| Mar 13, 2026 | 622.40 | 622.45 | 596.40 | 603.45 | 603.45 | -2.26% | 2,429 |
| Mar 12, 2026 | 616.90 | 623.80 | 612.25 | 617.40 | 617.40 | -0.18% | 1,328 |
| Mar 11, 2026 | 642.50 | 645.00 | 613.55 | 618.50 | 618.50 | -2.02% | 1,582 |
| Mar 10, 2026 | 619.20 | 650.00 | 619.20 | 631.25 | 631.25 | 2.55% | 1,733 |
| 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 |