NSE - Delayed Quote
INR
Lincoln Pharmaceuticals Limited (LINCOLN.NS)
520.85
+7.15
(+1.39%)
At close: November 9 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
517.90
528.65
514.20
520.85
520.85
25,280
Nov 6, 2026
505.50
513.45
505.00
507.55
507.55
9,775
Nov 5, 2026
516.00
519.00
508.10
512.55
512.55
18,604
Nov 4, 2026
498.00
513.90
498.00
510.35
510.35
26,006
Nov 3, 2026
519.00
519.00
501.15
504.35
504.35
20,962
Nov 2, 2026
499.30
514.60
499.30
512.20
512.20
27,003
Oct 30, 2026
511.00
523.20
494.10
499.30
499.30
71,966
Oct 29, 2026
561.00
567.95
505.00
509.90
509.90
482,453
Oct 28, 2026
541.00
560.00
532.00
558.10
558.10
47,205
Oct 27, 2026
530.00
554.95
520.10
550.05
550.05
64,337
Oct 26, 2026
506.15
539.25
506.15
529.25
529.25
18,476
Oct 23, 2026
513.10
519.45
495.00
512.70
512.70
35,181
Oct 22, 2026
514.55
529.55
503.35
510.85
510.85
61,149
Oct 21, 2026
535.05
536.05
510.35
514.55
514.55
23,791
Oct 19, 2026
545.60
550.00
530.65
535.35
535.35
19,687
Oct 16, 2026
559.10
559.10
540.70
545.60
545.60
47,968
Oct 15, 2026
543.10
560.10
526.30
555.00
555.00
49,669
Oct 14, 2026
548.00
560.00
540.00
542.90
542.90
19,706
Oct 13, 2026
545.00
551.70
538.05
548.70
548.70
16,873
Oct 12, 2026
556.15
572.75
542.00
543.50
543.50
37,398
Oct 9, 2026
558.00
574.95
553.60
558.30
558.30
19,349
Oct 8, 2026
563.20
579.45
548.55
561.70
561.70
28,927
Oct 7, 2026
580.65
580.65
561.15
563.85
563.85
26,964
Oct 6, 2026
573.40
586.65
569.20
577.80
577.80
15,982
Oct 5, 2026
582.35
589.45
565.00
567.20
567.20
28,961
Oct 1, 2026
584.00
585.65
572.25
582.05
582.05
61,905
Sep 30, 2026
590.00
593.40
584.00
585.65
585.65
19,291
Sep 29, 2026
583.00
595.90
582.00
584.30
584.30
15,006
Sep 28, 2026
591.10
591.10
581.40
581.85
581.85
20,643
Sep 25, 2026
595.10
604.80
586.85
591.00
591.00
24,670
Sep 24, 2026
603.00
604.35
590.10
594.65
594.65
16,062
Sep 23, 2026
595.80
608.25
595.80
603.55
603.55
15,739
Sep 22, 2026
610.00
612.00
590.35
594.35
594.35
21,211
Sep 21, 2026
603.00
607.95
593.60
601.55
601.55
12,962
Sep 18, 2026
597.05
612.35
597.05
604.85
604.85
18,250
Sep 17, 2026
589.40
607.20
587.90
600.70
600.70
40,723
Sep 16, 2026
606.65
609.95
586.10
590.70
590.70
33,110
Sep 15, 2026
625.05
630.90
600.00
602.60
602.60
62,529
Sep 11, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
635.00
635.00
619.10
623.50
623.50
34,328
Sep 10, 2026
641.60
647.05
631.00
634.40
632.60
27,777
Sep 9, 2026
639.90
642.90
632.35
637.50
635.69
31,329
Sep 8, 2026
637.35
648.40
633.45
639.80
637.98
110,673
Sep 7, 2026
626.80
640.00
617.70
632.35
630.56
75,014
Sep 4, 2026
627.00
631.00
618.00
620.80
619.04
29,091
Sep 3, 2026
627.35
627.35
619.00
622.65
620.88
22,964
Sep 2, 2026
611.30
629.45
605.40
618.35
616.60
56,377
Sep 1, 2026
613.00
613.85
604.00
609.65
607.92
24,220
Aug 31, 2026
616.50
621.65
603.35
606.75
605.03
30,631
Aug 28, 2026
616.00
617.85
603.05
614.95
613.21
21,598
Aug 27, 2026
616.20
619.45
609.60
614.00
612.26
14,024
Aug 26, 2026
618.25
619.45
611.00
612.55
610.81
25,102
Aug 25, 2026
616.80
631.30
609.20
618.20
616.45
44,784
Aug 24, 2026
614.05
620.35
608.25
612.25
610.51
20,597
Aug 21, 2026
627.10
629.00
610.00
614.05
612.31
24,032
Aug 20, 2026
612.55
625.00
612.55
622.60
620.83
18,263
Aug 19, 2026
623.70
623.70
606.45
609.50
607.77
18,710
Aug 18, 2026
623.35
627.20
612.35
619.10
617.34
28,701
Aug 17, 2026
618.90
628.90
612.55
623.35
621.58
38,412
Aug 14, 2026
638.00
644.40
609.30
613.40
611.66
134,766
Aug 13, 2026
597.10
646.95
591.95
619.50
617.74
1,060,832
Aug 12, 2026
585.00
597.80
585.00
592.85
591.17
30,057
Aug 11, 2026
603.00
604.80
576.30
596.50
594.81
57,372
Aug 10, 2026
601.00
603.00
589.10
594.60
592.91
19,840
Aug 7, 2026
602.00
608.25
591.50
600.15
598.45
22,325
Aug 6, 2026
616.90
622.20
600.65
606.20
604.48
31,762
Aug 5, 2026
599.00
618.50
588.15
610.85
609.12
56,777
Aug 4, 2026
580.00
600.45
572.00
593.30
591.62
43,978
Aug 3, 2026
578.90
592.80
578.00
580.75
579.10
14,502
Jul 31, 2026
570.05
584.40
570.05
577.15
575.51
16,889
Jul 30, 2026
581.40
585.00
569.70
572.15
570.53
20,295
Jul 29, 2026
582.20
589.15
580.50
581.40
579.75
6,624
Jul 28, 2026
589.30
589.30
573.30
579.45
577.81
12,214
Jul 27, 2026
584.00
592.45
578.10
582.10
580.45
12,914
Jul 24, 2026
584.90
590.35
574.55
580.00
578.35
12,329
Jul 23, 2026
577.00
593.00
575.00
587.30
585.63
22,540
Jul 22, 2026
598.75
598.80
572.10
576.95
575.31
35,556
Jul 21, 2026
595.00
603.00
593.35
598.50
596.80
20,985
Jul 20, 2026
602.95
603.65
592.45
597.40
595.71
18,137
Jul 17, 2026
599.05
600.45
590.05
597.00
595.31
20,436
Jul 16, 2026
605.05
610.95
593.80
601.75
600.04
30,986
Jul 15, 2026
606.00
612.40
588.75
603.60
601.89
26,350
Jul 14, 2026
605.05
609.90
602.40
606.95
605.23
31,646
Jul 13, 2026
607.70
621.45
604.55
610.45
608.72
23,210
Jul 10, 2026
612.05
621.95
606.70
615.50
613.75
25,369
Jul 9, 2026
600.05
616.80
600.05
611.95
610.21
22,302
Jul 8, 2026
612.00
618.55
597.05
600.90
599.20
24,652
Jul 7, 2026
619.15
621.00
609.05
619.65
617.89
15,689
Jul 6, 2026
620.05
621.95
612.55
614.60
612.86
30,971
Jul 3, 2026
625.05
632.85
619.45
620.20
618.44
23,374
Jul 2, 2026
628.30
628.30
620.05
624.25
622.48
22,482
Jul 1, 2026
633.20
635.95
619.35
622.10
620.33
33,005
Jun 30, 2026
625.60
634.75
616.05
623.50
621.73
20,169
Jun 29, 2026
636.00
636.00
620.55
625.60
623.82
25,391
Jun 25, 2026
606.00
643.55
602.00
631.55
629.76
327,816
Jun 24, 2026
610.00
612.00
602.10
603.80
602.09
27,696
Jun 23, 2026
619.05
628.90
605.00
606.85
605.13
33,955
Jun 22, 2026
612.05
622.95
612.05
616.90
615.15
27,936
Jun 19, 2026
618.00
622.90
611.10
614.65
612.91
25,584
Jun 18, 2026
630.30
636.45
602.00
608.75
607.02
138,097
Jun 17, 2026
646.00
646.05
623.20
629.75
627.96
46,880
Jun 16, 2026
659.45
659.45
641.05
646.00
644.17
30,933
Jun 15, 2026
637.20
658.00
632.00
652.95
651.10
85,754
Jun 12, 2026
639.80
643.05
631.00
636.10
634.30
45,653
Jun 11, 2026
633.00
637.45
625.00
629.65
627.86
17,844
Jun 10, 2026
635.05
643.80
628.05
633.30
631.50
38,622
Jun 9, 2026
625.00
649.00
618.00
637.80
635.99
114,243
Jun 8, 2026
625.55
644.00
616.35
619.80
618.04
67,071
Jun 5, 2026
620.00
657.00
620.00
625.55
623.78
192,276
Jun 4, 2026
594.00
624.00
586.00
619.55
617.79
123,146
Jun 3, 2026
590.00
599.45
585.10
589.55
587.88
86,037
Jun 2, 2026
620.00
620.00
586.40
590.00
588.33
178,985
Jun 1, 2026
632.95
650.00
598.40
606.20
604.48
177,398
May 29, 2026
687.95
697.85
620.00
632.95
631.15
545,069
May 27, 2026
758.60
770.00
738.30
758.15
756.00
123,783
May 26, 2026
715.10
755.00
715.10
747.45
745.33
103,289
May 25, 2026
736.00
747.00
714.10
719.15
717.11
77,560
May 22, 2026
736.00
750.20
731.00
734.15
732.07
138,940
May 21, 2026
710.80
735.00
700.10
732.15
730.07
134,718
May 20, 2026
714.65
714.65
702.00
705.20
703.20
59,066
May 19, 2026
691.85
723.80
690.00
710.35
708.33
226,332
May 18, 2026
633.00
694.00
621.10
678.90
676.97
141,117
May 15, 2026
661.00
665.45
641.25
644.20
642.37
39,540
May 14, 2026
666.05
682.50
661.20
666.05
664.16
28,358
May 13, 2026
671.10
683.00
663.15
666.05
664.16
38,378
May 12, 2026
695.00
698.45
664.65
669.55
667.65
98,049
May 11, 2026
694.00
724.95
690.00
699.60
697.61
277,426
May 8, 2026
668.00
683.70
660.20
674.90
672.99
46,289
May 7, 2026
671.25
682.80
660.00
670.65
668.75
72,831
May 6, 2026
689.80
694.60
668.10
671.30
669.40
64,453
May 5, 2026
641.10
683.20
636.00
680.00
678.07
179,655
May 4, 2026
647.00
656.70
635.65
642.00
640.18
92,403
Apr 30, 2026
664.00
678.35
642.20
645.80
643.97
211,074
Apr 29, 2026
654.70
733.00
653.10
673.30
671.39
3,670,409
Apr 28, 2026
622.00
648.00
610.65
646.35
644.52
130,707
Apr 27, 2026
605.55
624.65
600.15
622.00
620.24
57,904
Apr 24, 2026
611.85
619.55
600.00
605.55
603.83
14,658
Apr 23, 2026
610.00
627.90
600.00
611.45
609.72
70,551
Apr 22, 2026
619.00
621.40
607.10
609.95
608.22
27,341
Apr 21, 2026
624.95
634.50
603.10
608.15
606.42
58,977
Apr 20, 2026
594.00
626.90
576.00
616.05
614.30
126,634
Apr 17, 2026
590.50
594.25
581.50
587.25
585.58
19,637
Apr 16, 2026
594.00
600.45
583.20
590.45
588.77
23,930
Apr 15, 2026
584.95
597.80
578.00
593.80
592.12
56,294
Apr 13, 2026
570.50
582.45
558.55
575.35
573.72
28,423
Apr 10, 2026
548.40
579.45
548.40
578.10
576.46
70,458
Apr 9, 2026
552.15
559.30
545.00
547.85
546.30
30,412
Apr 8, 2026
558.00
582.60
546.95
552.30
550.73
74,010
Apr 7, 2026
578.00
578.00
548.00
549.95
548.39
68,300
Apr 6, 2026
614.00
614.00
570.45
573.30
571.67
92,031
Apr 2, 2026
594.85
614.40
585.45
604.90
603.18
46,365
Apr 1, 2026
575.00
603.00
569.10
594.85
593.16
16,538
Mar 30, 2026
572.20
578.25
560.40
564.95
563.35
31,049
Mar 27, 2026
594.50
594.85
580.00
584.00
582.34
26,438
Mar 25, 2026
592.50
617.50
592.50
597.75
596.05
31,269
Mar 24, 2026
591.10
607.45
586.15
591.20
589.52
24,035
Mar 23, 2026
582.00
600.60
582.00
586.85
585.18
34,470
Mar 20, 2026
599.20
615.00
591.05
600.40
598.70
35,511
Mar 19, 2026
599.90
602.00
592.55
595.85
594.16
17,798
Mar 18, 2026
606.10
617.00
596.10
599.90
598.20
51,831
Mar 17, 2026
582.00
605.00
574.00
602.30
600.59
38,478
Mar 16, 2026
603.25
605.00
571.00
584.30
582.64
38,163
Mar 13, 2026
617.70
624.65
595.85
603.25
601.54
65,143
Mar 12, 2026
611.00
624.90
611.00
617.65
615.90
29,968
Mar 11, 2026
633.60
646.70
620.70
621.85
620.09
30,883
Mar 10, 2026
617.20
651.45
617.20
629.60
627.81
81,351
Mar 9, 2026
605.00
620.60
605.00
616.60
614.85
25,935
Mar 6, 2026
622.85
622.90
616.00
616.75
615.00
11,947
Mar 5, 2026
623.50
630.00
618.00
622.90
621.13
13,610
Mar 4, 2026
610.00
630.00
610.00
618.50
616.75
41,262
Mar 2, 2026
605.50
629.90
598.60
619.05
617.29
45,760
Feb 27, 2026
624.05
659.00
615.00
631.05
629.26
108,137
Feb 26, 2026
617.00
649.90
615.50
629.90
628.11
60,064
Feb 25, 2026
611.00
624.45
610.00
612.25
610.51
17,974
Feb 24, 2026
603.05
635.45
603.05
615.65
613.90
38,960
Feb 23, 2026
620.00
621.05
610.10
618.85
617.09
34,017
Feb 20, 2026
620.75
635.00
610.10
622.60
620.83
24,235
Feb 19, 2026
634.60
638.55
620.00
620.75
618.99
17,744
Feb 18, 2026
618.90
645.80
618.90
634.60
632.80
41,585
Feb 17, 2026
619.45
620.00
612.15
615.70
613.95
45,829
Feb 16, 2026
645.00
654.00
608.70
623.55
621.78
124,293
Feb 13, 2026
604.90
677.00
601.30
654.30
652.44
738,475
Feb 12, 2026
525.00
634.60
487.40
615.80
614.05
1,523,836
Feb 11, 2026
535.00
535.20
520.00
528.85
527.35
22,608
Feb 10, 2026
493.90
550.00
491.60
535.15
533.63
87,814
Feb 9, 2026
460.20
496.25
460.20
493.90
492.50
27,782
Feb 6, 2026
460.00
460.55
452.90
459.80
458.50
8,356
Feb 5, 2026
465.00
469.30
457.95
461.10
459.79
15,817
Feb 4, 2026
469.95
477.20
460.70
471.05
469.71
11,535
Feb 3, 2026
470.10
500.05
470.10
478.30
476.94
16,910
Feb 2, 2026
458.75
468.80
454.35
465.00
463.68
11,080
Jan 30, 2026
442.00
458.50
440.00
456.45
455.15
18,280
Jan 29, 2026
449.05
449.20
442.10
444.20
442.94
11,555
Jan 28, 2026
450.90
454.65
440.00
449.05
447.78
20,085
Jan 27, 2026
450.30
463.90
443.05
449.70
448.42
19,452
Jan 23, 2026
458.00
462.95
450.20
453.10
451.81
9,729
Jan 22, 2026
451.05
463.40
451.05
460.35
459.04
9,249
Jan 21, 2026
460.00
462.25
447.05
449.30
448.03
25,557
Jan 20, 2026
465.00
466.05
455.05
461.05
459.74
17,339
Jan 19, 2026
479.40
479.40
461.10
464.50
463.18
22,602
Jan 16, 2026
480.50
484.40
478.05
479.40
478.04
9,869
Jan 14, 2026
477.40
487.15
477.40
482.25
480.88
7,350
Jan 13, 2026
482.00
489.45
471.50
478.75
477.39
29,328
Jan 12, 2026
483.00
490.20
482.05
485.00
483.62
13,464
Jan 9, 2026
478.00
491.90
478.00
486.80
485.42
20,740
Jan 8, 2026
476.20
489.00
476.20
483.50
482.13
13,057
Jan 7, 2026
475.00
493.05
475.00
486.10
484.72
19,847
Jan 6, 2026
485.00
491.50
474.60
477.90
476.54
13,591
Jan 5, 2026
498.90
501.10
487.10
490.55
489.16
10,478
Jan 2, 2026
478.05
505.00
475.60
497.15
495.74
22,401
Jan 1, 2026
485.20
485.20
478.00
479.80
478.44
8,369
Dec 31, 2025
475.60
494.50
469.15
483.95
482.58
45,076
Dec 30, 2025
472.65
480.25
472.65
477.70
476.34
5,134
Dec 29, 2025
475.10
476.15
468.90
472.65
471.31
12,539
Dec 26, 2025
484.40
484.40
476.00
480.30
478.94
7,488
Dec 24, 2025
490.70
491.15
473.60
481.15
479.78
23,213
Dec 23, 2025
486.00
494.50
486.00
489.70
488.31
8,332
Dec 22, 2025
487.00
489.25
483.00
487.35
485.97
14,319
Dec 19, 2025
479.00
484.75
474.05
483.60
482.23
13,045
Dec 18, 2025
479.00
479.00
473.80
475.75
474.40
6,380
Dec 17, 2025
482.50
487.05
476.00
477.00
475.65
12,108
Dec 16, 2025
486.50
494.50
482.00
488.25
486.86
20,596
Dec 15, 2025
470.15
489.70
464.40
484.15
482.78
24,571
Dec 12, 2025
476.10
485.00
471.00
472.85
471.51
18,631
Dec 11, 2025
486.40
486.50
472.00
474.65
473.30
14,005
Dec 10, 2025
488.95
489.05
480.00
482.10
480.73
7,820
Dec 9, 2025
476.45
494.40
470.00
487.60
486.22
14,276
Dec 8, 2025
490.20
495.10
476.10
482.80
481.43
22,921
Dec 5, 2025
499.50
499.50
493.00
493.15
491.75
8,104
Dec 4, 2025
501.00
501.85
494.00
495.10
493.70
12,919
Dec 3, 2025
500.10
508.50
495.50
503.25
501.82
16,284
Dec 2, 2025
505.00
514.85
496.50
500.50
499.08
19,335
Dec 1, 2025
510.00
515.00
500.00
506.75
505.31
25,732
Nov 28, 2025
518.00
519.00
510.00
511.95
510.50
12,069
Nov 27, 2025
519.70
520.35
511.00
515.75
514.29
16,060
Nov 26, 2025
521.05
522.35
514.55
516.15
514.69
13,800
Nov 25, 2025
515.00
522.85
514.00
520.10
518.62
10,770
Nov 24, 2025
526.20
530.00
517.00
518.60
517.13
17,441
Nov 21, 2025
528.05
534.70
524.00
529.10
527.60
20,523
Nov 20, 2025
535.00
537.20
525.55
533.40
531.89
17,315
Nov 19, 2025
533.95
542.90
527.00
537.85
536.32
18,557
Nov 18, 2025
532.85
536.50
525.05
534.00
532.48
13,663
Nov 17, 2025
531.90
537.15
527.00
532.85
531.34
27,670
Nov 14, 2025
507.10
529.70
505.05
525.70
524.21
46,591
Nov 13, 2025
530.00
540.00
490.00
506.00
504.56
207,173
Nov 12, 2025
523.10
531.00
522.00
529.80
528.30
21,380
Nov 11, 2025
523.00
524.05
520.15
523.10
521.62
5,335
Nov 10, 2025
521.00
526.40
520.00
522.10
520.62
14,462
