NSE - Delayed Quote INR

Lincoln Pharmaceuticals Limited (LINCOLN.NS)

Compare
644.25 -16.55 (-2.50%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 666.00 666.00 644.00 644.25 644.25 47,838
Oct 21, 2024 668.55 675.45 656.05 660.80 660.80 36,159
Oct 18, 2024 651.50 666.00 651.50 662.45 662.45 22,538
Oct 17, 2024 669.20 669.95 655.00 661.40 661.40 37,694
Oct 16, 2024 670.00 674.95 661.00 665.85 665.85 25,647
Oct 15, 2024 668.60 686.60 668.00 671.45 671.45 27,208
Oct 14, 2024 688.85 688.85 670.60 672.40 672.40 27,388
Oct 11, 2024 682.60 689.85 678.55 683.00 683.00 21,536
Oct 10, 2024 691.85 695.65 680.00 686.00 686.00 17,400
Oct 9, 2024 673.65 691.00 670.55 685.45 685.45 71,325
Oct 8, 2024 647.60 720.40 646.20 673.65 673.65 150,252
Oct 7, 2024 672.95 673.00 645.00 651.20 651.20 75,549
Oct 4, 2024 672.15 677.25 660.90 663.00 663.00 39,140
Oct 3, 2024 680.05 693.20 668.10 674.85 674.85 48,864
Oct 1, 2024 663.50 700.00 663.50 695.60 695.60 62,333
Sep 30, 2024 684.35 685.60 667.80 670.20 670.20 37,882
Sep 27, 2024 685.75 690.00 674.00 679.40 679.40 74,095
Sep 26, 2024 701.00 709.00 685.15 687.95 687.95 56,437
Sep 25, 2024 716.10 720.75 695.00 698.45 698.45 44,582
Sep 24, 2024 714.60 729.80 712.95 715.50 715.50 42,040
Sep 23, 2024 732.60 735.30 710.55 714.75 714.75 57,658
Sep 20, 2024 732.85 734.00 720.55 728.90 728.90 37,019
Sep 19, 2024 740.00 746.60 707.65 727.50 727.50 95,417
Sep 18, 2024 775.55 780.00 728.55 737.00 737.00 84,789
Sep 17, 2024 755.00 786.55 752.60 773.50 773.50 57,331
Sep 16, 2024 762.00 773.40 749.85 757.10 757.10 69,181
Sep 13, 2024 1.80 Dividend
Sep 13, 2024 775.00 781.10 762.60 766.50 766.50 52,409
Sep 12, 2024 785.00 799.00 762.40 771.70 769.90 95,418
Sep 11, 2024 788.35 801.00 783.00 792.70 790.85 110,720
Sep 10, 2024 790.00 811.85 782.50 788.35 786.51 180,809
Sep 9, 2024 777.00 793.00 762.60 771.55 769.75 236,132
Sep 6, 2024 773.00 800.55 755.00 772.80 771.00 376,494
Sep 5, 2024 720.00 804.45 717.05 772.40 770.60 894,739
Sep 4, 2024 696.75 718.00 696.75 713.90 712.23 47,707
Sep 3, 2024 714.70 719.05 702.00 707.35 705.70 30,742
Sep 2, 2024 712.95 720.30 702.90 708.90 707.25 45,699
Aug 30, 2024 703.55 711.55 699.05 708.00 706.35 25,814
Aug 29, 2024 711.60 711.60 691.10 697.60 695.97 59,311
Aug 28, 2024 722.60 722.60 702.35 705.65 704.00 79,302
Aug 27, 2024 716.75 727.40 708.00 711.20 709.54 85,325
Aug 26, 2024 710.00 722.00 710.00 714.60 712.93 56,252
Aug 23, 2024 727.00 728.95 702.00 705.75 704.10 131,368
Aug 22, 2024 720.05 726.00 708.45 719.90 718.22 132,478
Aug 21, 2024 708.60 717.00 698.75 715.05 713.38 141,222
Aug 20, 2024 681.00 702.00 680.95 699.40 697.77 227,767
Aug 19, 2024 661.60 680.00 655.60 676.10 674.52 69,838
Aug 16, 2024 666.60 668.75 650.00 656.05 654.52 39,240
Aug 14, 2024 670.80 673.95 649.00 654.45 652.92 54,046
Aug 13, 2024 683.00 687.80 659.95 664.00 662.45 123,157
Aug 12, 2024 668.90 696.00 663.75 680.35 678.76 195,713
Aug 9, 2024 653.00 667.70 635.25 661.65 660.11 144,005
Aug 8, 2024 665.00 694.50 640.00 650.85 649.33 555,456
Aug 7, 2024 655.00 668.00 646.05 663.70 662.15 45,780
Aug 6, 2024 650.15 664.20 640.00 640.45 638.96 45,890
Aug 5, 2024 643.50 664.75 640.00 644.40 642.90 103,302
Aug 2, 2024 653.90 670.00 650.00 656.40 654.87 54,023
Aug 1, 2024 662.30 666.35 653.00 657.85 656.32 36,725
Jul 31, 2024 667.60 670.00 655.00 656.75 655.22 49,714
Jul 30, 2024 643.10 675.60 643.10 660.05 658.51 90,074
Jul 29, 2024 656.90 658.00 643.75 652.00 650.48 42,086
Jul 26, 2024 643.35 662.00 643.35 652.35 650.83 66,284
Jul 25, 2024 625.80 652.10 619.10 643.05 641.55 36,916
Jul 24, 2024 624.00 630.00 618.55 624.00 622.54 43,467
Jul 23, 2024 616.00 622.95 604.90 620.60 619.15 41,008
Jul 22, 2024 630.00 633.90 612.00 622.10 620.65 26,466
Jul 19, 2024 638.50 638.50 616.85 628.80 627.33 47,197
Jul 18, 2024 644.00 646.05 630.10 633.60 632.12 43,511
Jul 16, 2024 661.55 661.60 638.00 640.65 639.16 33,688
Jul 15, 2024 650.00 664.55 650.00 656.00 654.47 25,282
Jul 12, 2024 659.60 661.80 645.05 648.80 647.29 41,097
Jul 11, 2024 669.20 672.00 655.15 659.60 658.06 26,643
Jul 10, 2024 670.05 671.15 639.45 661.60 660.06 49,943
Jul 9, 2024 665.00 678.00 650.00 672.35 670.78 62,115
Jul 8, 2024 658.00 671.00 655.80 662.15 660.61 66,912
Jul 5, 2024 672.45 673.55 652.00 654.35 652.82 65,603
Jul 4, 2024 669.55 672.40 659.95 666.80 665.24 51,042
Jul 3, 2024 657.55 686.95 650.55 669.55 667.99 440,419
Jul 2, 2024 652.00 656.00 645.55 653.40 651.88 100,007
Jul 1, 2024 617.00 651.10 614.00 645.10 643.60 162,717
Jun 28, 2024 615.00 620.00 610.00 612.90 611.47 22,760
Jun 27, 2024 621.20 621.20 607.00 610.55 609.13 34,613
Jun 26, 2024 613.00 622.60 606.85 612.00 610.57 23,911
Jun 25, 2024 620.80 624.60 609.30 611.85 610.42 33,451
Jun 24, 2024 617.30 621.80 605.50 615.60 614.16 30,174
Jun 21, 2024 606.00 619.00 606.00 617.20 615.76 30,518
Jun 20, 2024 604.45 613.45 594.75 603.50 602.09 31,242
Jun 19, 2024 610.60 611.60 593.50 603.40 601.99 37,129
Jun 18, 2024 625.00 627.00 605.60 609.65 608.23 41,837
Jun 14, 2024 623.90 626.60 607.55 615.65 614.21 75,835
Jun 13, 2024 631.00 631.00 616.55 620.60 619.15 27,696
Jun 12, 2024 612.20 629.00 612.10 624.20 622.74 61,221
Jun 11, 2024 614.95 620.70 610.05 612.20 610.77 45,393
Jun 10, 2024 607.15 619.00 607.00 612.05 610.62 75,797
Jun 7, 2024 594.80 609.00 590.00 602.00 600.60 87,095
Jun 6, 2024 581.60 584.20 564.95 581.45 580.09 31,396
Jun 5, 2024 540.00 585.90 540.00 565.95 564.63 62,982
Jun 4, 2024 570.00 570.00 534.80 537.20 535.95 99,359
Jun 3, 2024 574.00 578.60 561.95 569.30 567.97 60,577
May 31, 2024 560.00 569.95 558.10 566.00 564.68 40,448
May 30, 2024 570.60 573.55 561.10 563.40 562.09 30,383
May 29, 2024 577.00 578.95 567.00 570.60 569.27 29,961
May 28, 2024 567.60 581.05 567.00 578.80 577.45 33,153
May 27, 2024 572.50 580.55 560.25 572.70 571.36 58,914
May 24, 2024 568.25 571.00 565.00 567.35 566.03 40,227
May 23, 2024 573.00 574.60 565.90 568.00 566.68 29,856
May 22, 2024 574.30 585.50 561.30 567.45 566.13 40,254
May 21, 2024 575.50 578.20 566.50 568.60 567.27 52,219
May 17, 2024 561.00 584.75 561.00 577.65 576.30 115,970
May 16, 2024 607.70 641.00 567.50 572.75 571.41 605,567
May 15, 2024 586.05 605.00 581.15 600.55 599.15 52,852
May 14, 2024 571.35 587.50 571.35 585.95 584.58 22,346
May 13, 2024 572.90 573.30 556.00 568.55 567.22 35,011
May 10, 2024 554.60 575.00 550.05 570.10 568.77 37,256
May 9, 2024 570.00 575.90 547.75 551.80 550.51 36,876
May 8, 2024 589.95 589.95 566.75 570.55 569.22 35,010
May 7, 2024 585.10 595.95 581.10 585.70 584.33 26,162
May 6, 2024 600.80 602.95 579.25 590.90 589.52 27,269
May 3, 2024 599.40 605.45 583.05 597.80 596.41 46,234
May 2, 2024 611.25 612.05 592.00 594.35 592.96 26,991
Apr 30, 2024 595.05 620.40 593.20 604.60 603.19 26,570
Apr 29, 2024 595.00 602.95 590.10 594.05 592.66 23,219
Apr 26, 2024 595.00 608.35 591.25 596.90 595.51 22,877
Apr 25, 2024 598.50 603.00 589.20 600.35 598.95 18,355
Apr 24, 2024 605.05 605.05 590.10 593.30 591.92 29,475
Apr 23, 2024 595.90 604.95 590.55 599.75 598.35 34,696
Apr 22, 2024 585.00 596.70 581.50 590.75 589.37 27,001
Apr 19, 2024 572.10 589.00 565.10 582.10 580.74 41,688
Apr 18, 2024 586.15 589.45 577.10 579.90 578.55 24,450
Apr 16, 2024 577.00 586.15 570.00 580.80 579.45 37,207
Apr 15, 2024 586.65 588.00 558.30 577.50 576.15 90,513
Apr 12, 2024 609.00 612.30 596.10 599.05 597.65 34,275
Apr 10, 2024 615.00 616.50 600.05 603.55 602.14 36,431
Apr 9, 2024 613.90 619.70 607.80 615.95 614.51 38,883
Apr 8, 2024 610.60 618.85 598.35 608.60 607.18 59,726
Apr 5, 2024 615.90 618.95 608.75 616.30 614.86 36,390
Apr 4, 2024 615.90 617.85 604.90 610.45 609.03 31,006
Apr 3, 2024 617.40 623.00 602.65 610.50 609.08 98,785
Apr 2, 2024 602.60 615.00 590.00 611.10 609.67 63,648
Apr 1, 2024 581.30 600.00 578.75 597.95 596.56 50,496
Mar 28, 2024 598.00 603.85 582.10 586.05 584.68 39,144
Mar 27, 2024 606.95 611.15 582.20 593.15 591.77 48,625
Mar 26, 2024 603.00 613.15 603.00 606.00 604.59 42,638
Mar 22, 2024 611.00 614.95 599.65 601.80 600.40 30,853
Mar 21, 2024 610.00 617.90 595.00 610.45 609.03 53,969
Mar 20, 2024 579.60 605.00 575.55 603.35 601.94 77,241
Mar 19, 2024 572.30 586.60 572.00 576.25 574.91 102,371
Mar 18, 2024 570.60 582.90 570.00 577.20 575.85 76,794
Mar 15, 2024 590.00 591.90 572.00 576.25 574.91 52,892
Mar 14, 2024 555.00 592.90 555.00 580.00 578.65 76,975
Mar 13, 2024 600.85 610.60 557.00 562.55 561.24 238,816
Mar 12, 2024 626.55 626.60 602.00 604.65 603.24 91,303
Mar 11, 2024 638.15 643.25 615.20 621.35 619.90 81,536
Mar 7, 2024 643.50 650.60 635.30 639.00 637.51 42,526
Mar 6, 2024 650.15 656.95 635.00 644.60 643.10 105,333
Mar 5, 2024 672.60 674.30 655.10 656.20 654.67 62,700
Mar 4, 2024 681.00 682.80 666.60 669.25 667.69 53,476
Mar 1, 2024 685.45 696.60 678.00 683.05 681.46 73,168
Feb 29, 2024 688.00 691.45 655.10 685.40 683.80 98,894
Feb 28, 2024 712.05 719.95 681.05 687.75 686.15 190,870
Feb 27, 2024 730.00 735.25 704.60 711.55 709.89 173,718
Feb 26, 2024 755.00 755.15 724.05 727.20 725.50 349,704
Feb 23, 2024 685.55 745.00 685.10 737.45 735.73 764,626
Feb 22, 2024 692.50 695.00 671.35 679.00 677.42 70,493
Feb 21, 2024 696.00 701.65 680.15 686.35 684.75 167,828
Feb 20, 2024 691.90 718.80 685.05 693.55 691.93 446,886
Feb 19, 2024 648.60 708.65 645.30 686.45 684.85 454,735
Feb 16, 2024 642.95 652.75 636.00 640.40 638.91 68,200
Feb 15, 2024 656.60 659.80 631.55 637.50 636.01 49,187
Feb 14, 2024 631.10 653.00 630.00 648.85 647.34 41,755
Feb 13, 2024 630.00 645.00 622.60 637.15 635.66 58,421
Feb 12, 2024 662.50 671.90 620.00 627.15 625.69 136,182
Feb 9, 2024 664.95 680.50 647.00 659.20 657.66 79,601
Feb 8, 2024 675.80 704.00 651.10 658.25 656.71 392,271
Feb 7, 2024 658.00 676.90 653.60 672.40 670.83 46,337
Feb 6, 2024 635.05 665.00 635.05 658.70 657.16 50,448
Feb 5, 2024 651.40 659.70 628.60 633.45 631.97 47,922
Feb 2, 2024 652.85 663.40 645.65 651.25 649.73 66,779
Feb 1, 2024 658.60 668.00 643.85 646.85 645.34 49,007
Jan 31, 2024 641.05 658.55 641.05 654.90 653.37 33,526
Jan 30, 2024 660.00 660.00 632.80 641.10 639.60 49,514
Jan 29, 2024 661.60 668.90 649.00 651.10 649.58 69,894
Jan 25, 2024 685.00 689.00 658.60 661.60 660.06 28,292
Jan 24, 2024 660.60 681.00 655.45 665.05 663.50 80,609
Jan 23, 2024 670.60 714.95 658.00 662.00 660.46 145,304
Jan 19, 2024 682.70 682.70 665.05 667.25 665.69 44,272
Jan 18, 2024 660.00 680.00 646.65 674.95 673.38 58,107
Jan 17, 2024 674.75 678.25 657.00 663.65 662.10 55,123
Jan 16, 2024 678.75 684.60 664.05 670.45 668.89 45,132
Jan 15, 2024 678.10 689.95 670.20 678.75 677.17 59,684
Jan 12, 2024 689.80 689.80 664.05 672.60 671.03 81,559
Jan 11, 2024 638.75 689.70 634.60 679.10 677.52 536,902
Jan 10, 2024 638.00 642.95 626.95 635.60 634.12 39,309
Jan 9, 2024 654.85 660.00 631.35 637.30 635.81 48,350
Jan 8, 2024 648.00 656.40 638.00 650.25 648.73 46,581
Jan 5, 2024 648.80 655.00 637.00 646.85 645.34 62,264
Jan 4, 2024 653.90 658.50 646.05 648.80 647.29 49,600
Jan 3, 2024 649.45 660.00 645.55 649.85 648.33 93,505
Jan 2, 2024 645.80 655.00 634.65 646.75 645.24 92,448
Jan 1, 2024 626.00 652.90 621.70 641.45 639.95 127,053
Dec 29, 2023 617.05 620.10 604.00 609.50 608.08 43,693
Dec 28, 2023 622.50 624.00 612.95 617.05 615.61 28,170
Dec 27, 2023 623.00 624.85 613.60 619.40 617.96 32,291
Dec 26, 2023 623.30 628.80 613.55 619.95 618.50 37,563
Dec 22, 2023 612.40 638.40 612.40 620.15 618.70 100,015
Dec 21, 2023 616.55 624.90 600.10 612.40 610.97 97,127
Dec 20, 2023 637.00 637.35 612.00 616.55 615.11 83,390
Dec 19, 2023 639.00 645.20 632.05 633.95 632.47 51,613
Dec 18, 2023 646.45 654.75 638.60 641.15 639.65 40,799
Dec 15, 2023 646.95 656.00 641.00 643.50 642.00 62,436
Dec 14, 2023 654.00 661.55 645.00 646.25 644.74 38,933
Dec 13, 2023 660.85 665.00 645.30 653.55 652.03 71,572
Dec 12, 2023 661.00 666.75 653.00 655.10 653.57 45,288
Dec 11, 2023 655.90 675.00 649.60 660.80 659.26 61,262
Dec 8, 2023 660.30 672.45 652.50 655.80 654.27 54,291
Dec 7, 2023 658.70 676.50 655.50 660.30 658.76 75,180
Dec 6, 2023 675.70 676.90 651.55 658.70 657.16 58,491
Dec 5, 2023 686.75 689.45 664.50 669.85 668.29 91,343
Dec 4, 2023 686.00 704.95 673.05 679.25 677.67 172,617
Dec 1, 2023 685.00 689.00 671.00 677.85 676.27 100,662
Nov 30, 2023 657.30 678.50 657.30 672.65 671.08 121,199
Nov 29, 2023 654.80 684.00 642.60 662.40 660.85 222,373
Nov 28, 2023 638.05 657.80 634.30 653.00 651.48 90,418
Nov 24, 2023 642.20 654.20 629.60 632.35 630.88 77,040
Nov 23, 2023 657.00 658.00 640.20 642.20 640.70 68,046
Nov 22, 2023 660.85 667.80 650.00 654.90 653.37 142,178
Nov 21, 2023 614.85 692.00 610.10 661.65 660.11 1,209,038
Nov 20, 2023 604.80 608.40 593.15 601.75 600.35 60,671
Nov 17, 2023 596.65 609.85 596.65 605.75 604.34 63,841
Nov 16, 2023 603.60 625.00 592.60 594.80 593.41 120,887
Nov 15, 2023 603.10 609.00 598.05 603.60 602.19 65,606
Nov 13, 2023 616.00 618.00 595.40 597.60 596.21 99,150
Nov 10, 2023 556.95 603.00 556.15 594.90 593.51 555,116
Nov 9, 2023 564.20 569.45 551.90 556.30 555.00 68,735
Nov 8, 2023 557.40 575.00 554.00 559.30 558.00 169,057
Nov 7, 2023 549.00 561.90 549.00 553.10 551.81 82,336
Nov 6, 2023 552.00 565.00 545.00 548.75 547.47 175,986
Nov 3, 2023 569.00 569.00 540.00 551.00 549.71 561,876
Nov 2, 2023 499.00 579.00 476.30 532.65 531.41 2,826,211
Nov 1, 2023 495.20 500.00 493.00 494.75 493.60 39,701
Oct 31, 2023 502.95 503.95 494.00 495.80 494.64 23,971
Oct 30, 2023 503.65 504.85 495.00 498.55 497.39 28,913
Oct 27, 2023 493.50 504.95 485.50 498.95 497.79 45,427
Oct 26, 2023 480.00 497.75 472.00 488.75 487.61 98,856
Oct 25, 2023 480.20 487.95 474.00 479.95 478.83 53,964
Oct 23, 2023 500.90 501.25 478.00 482.35 481.22 64,161

Related Tickers