Price Data Selection & Download
Lincoln Pharmaceuticals Share Price All Time Records & Statistics (Dec 2015 - May 2026)
2571 daily OHLCV records on NSE from Dec. 2015 to May 2026. Examine LINCOLN quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹979.50
December 09, 2024
NSE Exchange
Share Price All Time Low
₹85.05
March 19, 2020
NSE Exchange
Highest Volume Trading Day
4,680,924
August 07, 2025 • ₹601.10
NSE Exchange
Share Price History Data (Dec 2015 - May 2026)
LINCOLN daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹758.60 | ₹770.00 | ₹738.30 | ₹758.15 | 123,783 |
| 2026-05-26 | ₹715.10 | ₹755.00 | ₹715.10 | ₹747.45 | 103,289 |
| 2026-05-25 | ₹736.00 | ₹747.00 | ₹714.10 | ₹719.15 | 77,560 |
| 2026-05-22 | ₹736.00 | ₹750.20 | ₹731.00 | ₹734.15 | 138,940 |
| 2026-05-21 | ₹710.80 | ₹735.00 | ₹700.10 | ₹732.15 | 134,718 |
| 2026-05-20 | ₹714.65 | ₹714.65 | ₹702.00 | ₹705.20 | 59,066 |
| 2026-05-19 | ₹691.85 | ₹723.80 | ₹690.00 | ₹710.35 | 226,332 |
| 2026-05-18 | ₹633.00 | ₹694.00 | ₹621.10 | ₹678.90 | 141,117 |
| 2026-05-15 | ₹661.00 | ₹665.45 | ₹641.25 | ₹644.20 | 39,540 |
| 2026-05-14 | ₹666.05 | ₹682.50 | ₹661.20 | ₹666.05 | 28,358 |
| 2026-05-13 | ₹671.10 | ₹683.00 | ₹663.15 | ₹666.05 | 38,378 |
| 2026-05-12 | ₹695.00 | ₹698.45 | ₹664.65 | ₹669.55 | 98,049 |
| 2026-05-11 | ₹694.00 | ₹724.95 | ₹690.00 | ₹699.60 | 277,426 |
| 2026-05-08 | ₹668.00 | ₹683.70 | ₹660.20 | ₹674.90 | 46,289 |
| 2026-05-07 | ₹671.25 | ₹682.80 | ₹660.00 | ₹670.65 | 72,831 |
| 2026-05-06 | ₹689.80 | ₹694.60 | ₹668.10 | ₹671.30 | 64,453 |
| 2026-05-05 | ₹641.10 | ₹683.20 | ₹636.00 | ₹680.00 | 179,655 |
| 2026-05-04 | ₹647.00 | ₹656.70 | ₹635.65 | ₹642.00 | 92,403 |
| 2026-04-30 | ₹664.00 | ₹678.35 | ₹642.20 | ₹645.80 | 211,074 |
| 2026-04-29 | ₹654.70 | ₹733.00 | ₹653.10 | ₹673.30 | 3,670,409 |
| 2026-04-28 | ₹622.00 | ₹648.00 | ₹610.65 | ₹646.35 | 130,707 |
| 2026-04-27 | ₹605.55 | ₹624.65 | ₹600.15 | ₹622.00 | 57,904 |
| 2026-04-24 | ₹611.85 | ₹619.55 | ₹600.00 | ₹605.55 | 14,658 |
| 2026-04-23 | ₹610.00 | ₹627.90 | ₹600.00 | ₹611.45 | 70,551 |
| 2026-04-22 | ₹619.00 | ₹621.40 | ₹607.10 | ₹609.95 | 27,341 |
| 2026-04-21 | ₹624.95 | ₹634.50 | ₹603.10 | ₹608.15 | 58,977 |
| 2026-04-20 | ₹594.00 | ₹626.90 | ₹576.00 | ₹616.05 | 126,634 |
| 2026-04-17 | ₹590.50 | ₹594.25 | ₹581.50 | ₹587.25 | 19,637 |
| 2026-04-16 | ₹594.00 | ₹600.45 | ₹583.20 | ₹590.45 | 23,930 |
| 2026-04-15 | ₹584.95 | ₹597.80 | ₹578.00 | ₹593.80 | 56,294 |
| 2026-04-13 | ₹570.50 | ₹582.45 | ₹558.55 | ₹575.35 | 28,423 |
| 2026-04-10 | ₹548.40 | ₹579.45 | ₹548.40 | ₹578.10 | 70,458 |
| 2026-04-09 | ₹552.15 | ₹559.30 | ₹545.00 | ₹547.85 | 30,412 |
| 2026-04-08 | ₹558.00 | ₹582.60 | ₹546.95 | ₹552.30 | 74,010 |
| 2026-04-07 | ₹578.00 | ₹578.00 | ₹548.00 | ₹549.95 | 68,300 |
| 2026-04-06 | ₹614.00 | ₹614.00 | ₹570.45 | ₹573.30 | 92,031 |
| 2026-04-02 | ₹594.85 | ₹614.40 | ₹585.45 | ₹604.90 | 46,365 |
| 2026-04-01 | ₹575.00 | ₹603.00 | ₹569.10 | ₹594.85 | 16,538 |
| 2026-03-30 | ₹572.20 | ₹578.25 | ₹560.40 | ₹564.95 | 31,049 |
| 2026-03-27 | ₹594.50 | ₹594.85 | ₹580.00 | ₹584.00 | 26,438 |
| 2026-03-25 | ₹592.50 | ₹617.50 | ₹592.50 | ₹597.75 | 31,269 |
| 2026-03-24 | ₹591.10 | ₹607.45 | ₹586.15 | ₹591.20 | 24,035 |
| 2026-03-23 | ₹582.00 | ₹600.60 | ₹582.00 | ₹586.85 | 34,470 |
| 2026-03-20 | ₹599.20 | ₹615.00 | ₹591.05 | ₹600.40 | 35,511 |
| 2026-03-19 | ₹599.90 | ₹602.00 | ₹592.55 | ₹595.85 | 17,798 |
| 2026-03-18 | ₹606.10 | ₹617.00 | ₹596.10 | ₹599.90 | 51,831 |
| 2026-03-17 | ₹582.00 | ₹605.00 | ₹574.00 | ₹602.30 | 38,478 |
| 2026-03-16 | ₹603.25 | ₹605.00 | ₹571.00 | ₹584.30 | 38,163 |
| 2026-03-13 | ₹617.70 | ₹624.65 | ₹595.85 | ₹603.25 | 65,143 |
| 2026-03-12 | ₹611.00 | ₹624.90 | ₹611.00 | ₹617.65 | 29,968 |
| 2026-03-11 | ₹633.60 | ₹646.70 | ₹620.70 | ₹621.85 | 30,883 |
| 2026-03-10 | ₹617.20 | ₹651.45 | ₹617.20 | ₹629.60 | 81,351 |
| 2026-03-09 | ₹605.00 | ₹620.60 | ₹605.00 | ₹616.60 | 25,935 |
| 2026-03-06 | ₹622.85 | ₹622.90 | ₹616.00 | ₹616.75 | 11,947 |
| 2026-03-05 | ₹623.50 | ₹630.00 | ₹618.00 | ₹622.90 | 13,610 |
| 2026-03-04 | ₹610.00 | ₹630.00 | ₹610.00 | ₹618.50 | 41,262 |
| 2026-03-02 | ₹605.50 | ₹629.90 | ₹598.60 | ₹619.05 | 45,760 |
| 2026-02-27 | ₹624.05 | ₹659.00 | ₹615.00 | ₹631.05 | 108,137 |
| 2026-02-26 | ₹617.00 | ₹649.90 | ₹615.50 | ₹629.90 | 60,064 |
| 2026-02-25 | ₹611.00 | ₹624.45 | ₹610.00 | ₹612.25 | 17,974 |
| 2026-02-24 | ₹603.05 | ₹635.45 | ₹603.05 | ₹615.65 | 38,960 |
| 2026-02-23 | ₹620.00 | ₹621.05 | ₹610.10 | ₹618.85 | 34,017 |
| 2026-02-20 | ₹620.75 | ₹635.00 | ₹610.10 | ₹622.60 | 24,235 |
| 2026-02-19 | ₹634.60 | ₹638.55 | ₹620.00 | ₹620.75 | 17,744 |
| 2026-02-18 | ₹618.90 | ₹645.80 | ₹618.90 | ₹634.60 | 41,585 |
| 2026-02-17 | ₹619.45 | ₹620.00 | ₹612.15 | ₹615.70 | 45,829 |
| 2026-02-16 | ₹645.00 | ₹654.00 | ₹608.70 | ₹623.55 | 124,293 |
| 2026-02-13 | ₹604.90 | ₹677.00 | ₹601.30 | ₹654.30 | 738,475 |
| 2026-02-12 | ₹525.00 | ₹634.60 | ₹487.40 | ₹615.80 | 1,523,836 |
| 2026-02-11 | ₹535.00 | ₹535.20 | ₹520.00 | ₹528.85 | 22,608 |
| 2026-02-10 | ₹493.90 | ₹550.00 | ₹491.60 | ₹535.15 | 87,814 |
| 2026-02-09 | ₹460.20 | ₹496.25 | ₹460.20 | ₹493.90 | 27,782 |
| 2026-02-06 | ₹460.00 | ₹460.55 | ₹452.90 | ₹459.80 | 8,356 |
| 2026-02-05 | ₹465.00 | ₹469.30 | ₹457.95 | ₹461.10 | 15,817 |
| 2026-02-04 | ₹469.95 | ₹477.20 | ₹460.70 | ₹471.05 | 11,535 |
| 2026-02-03 | ₹470.10 | ₹500.05 | ₹470.10 | ₹478.30 | 16,910 |
| 2026-02-02 | ₹458.75 | ₹468.80 | ₹454.35 | ₹465.00 | 11,080 |
| 2026-02-01 | ₹460.00 | ₹464.80 | ₹450.00 | ₹461.05 | 19,520 |
| 2026-01-30 | ₹442.00 | ₹458.50 | ₹440.00 | ₹456.45 | 18,280 |
| 2026-01-29 | ₹449.05 | ₹449.20 | ₹442.10 | ₹444.20 | 11,555 |
| 2026-01-28 | ₹450.90 | ₹454.65 | ₹440.00 | ₹449.05 | 20,085 |
| 2026-01-27 | ₹450.30 | ₹463.90 | ₹443.05 | ₹449.70 | 19,452 |
| 2026-01-23 | ₹458.00 | ₹462.95 | ₹450.20 | ₹453.10 | 9,729 |
| 2026-01-22 | ₹451.05 | ₹463.40 | ₹451.05 | ₹460.35 | 9,249 |
| 2026-01-21 | ₹460.00 | ₹462.25 | ₹447.05 | ₹449.30 | 25,557 |
| 2026-01-20 | ₹465.00 | ₹466.05 | ₹455.05 | ₹461.05 | 17,339 |
| 2026-01-19 | ₹479.40 | ₹479.40 | ₹461.10 | ₹464.50 | 22,602 |
| 2026-01-16 | ₹480.50 | ₹484.40 | ₹478.05 | ₹479.40 | 9,869 |
| 2026-01-14 | ₹477.40 | ₹487.15 | ₹477.40 | ₹482.25 | 7,350 |
| 2026-01-13 | ₹482.00 | ₹489.45 | ₹471.50 | ₹478.75 | 29,328 |
| 2026-01-12 | ₹483.00 | ₹490.20 | ₹482.05 | ₹485.00 | 13,464 |
| 2026-01-09 | ₹478.00 | ₹491.90 | ₹478.00 | ₹486.80 | 20,740 |
| 2026-01-08 | ₹476.20 | ₹489.00 | ₹476.20 | ₹483.50 | 13,057 |
| 2026-01-07 | ₹475.00 | ₹493.05 | ₹475.00 | ₹486.10 | 19,847 |
| 2026-01-06 | ₹485.00 | ₹491.50 | ₹474.60 | ₹477.90 | 13,591 |
| 2026-01-05 | ₹498.90 | ₹501.10 | ₹487.10 | ₹490.55 | 10,478 |
| 2026-01-02 | ₹478.05 | ₹505.00 | ₹475.60 | ₹497.15 | 22,401 |
| 2026-01-01 | ₹485.20 | ₹485.20 | ₹478.00 | ₹479.80 | 8,369 |
Lincoln Pharmaceuticals Share Price Performance Analysis (Dec 2015 - May 2026)
LINCOLN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+58.01%
₹479.80 → ₹758.15
Year to Date
Price Volatility
13.97%
Low Volatility
Year to Date
Average Daily Volume
110,517
Year to Date Average
NSE Exchange
Lincoln Pharmaceuticals Share Price History – Frequently Asked Questions
Common questions about LINCOLN historical data and records. For live price, key ratios and fundamentals, see LINCOLN share price screener.
What is the all-time high share price of Lincoln Pharmaceuticals (LINCOLN)?
The all-time high share price of Lincoln Pharmaceuticals was ₹979.5 recorded on December 09, 2024 on the NSE exchange.
What is the all-time low share price of Lincoln Pharmaceuticals (LINCOLN)?
The all-time low share price of Lincoln Pharmaceuticals was ₹85.05 recorded on March 19, 2020 on the NSE exchange.
How can I download LINCOLN historical share price data?
You can download Lincoln Pharmaceuticals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for LINCOLN shares?
The highest trading volume day for Lincoln Pharmaceuticals was 4,680,924 shares traded on August 07, 2025 on the NSE exchange, with share price at ₹601.1.