India markets open in 1 hour 51 minutes

Linc Pen & Plastics Limited (LINCPENQ.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
220.05-2.45 (-1.10%)
At close: 3:28PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
03-Aug-2021222.80224.00217.10220.05220.058,128
02-Aug-2021217.50226.75217.50222.50222.505,047
30-Jul-2021210.85218.95202.15216.50216.5014,002
29-Jul-2021198.25208.70195.30208.70208.706,713
28-Jul-2021199.40204.75196.00198.80198.801,680
27-Jul-2021202.35203.70198.30201.05201.053,566
26-Jul-2021203.05207.10203.05204.90204.901,039
23-Jul-2021198.75205.20198.75203.10203.105,045
22-Jul-2021196.05200.60195.55197.90197.906,405
20-Jul-2021206.00206.50195.60195.60195.606,880
19-Jul-2021200.70208.00197.10205.85205.852,167
16-Jul-2021205.85205.85193.50203.75203.751,121
15-Jul-2021200.05207.80195.55198.05198.051,514
14-Jul-2021206.00208.75200.00204.00204.00485
13-Jul-2021197.95207.50193.30203.90203.906,542
12-Jul-2021194.00200.00190.05198.85198.851,312
09-Jul-2021187.00195.70185.60191.00191.001,432
08-Jul-2021199.25199.25192.25192.65192.65531
07-Jul-2021195.90195.90189.50193.10193.10578
06-Jul-2021195.00197.80192.70194.75194.75423
05-Jul-2021200.00200.00190.50195.00195.002,004
02-Jul-2021199.30201.00193.15199.10199.101,712
01-Jul-2021190.60197.95190.60193.65193.65952
30-Jun-2021198.50198.50190.75197.35197.352,312
29-Jun-2021193.70199.50193.70198.50198.50269
28-Jun-2021197.00200.00190.30193.70193.701,949
25-Jun-2021194.40204.10194.30200.15200.15555
24-Jun-2021195.45205.45195.45199.00199.00245
23-Jun-2021206.50208.00196.50198.65198.652,188
22-Jun-2021203.00209.00198.10206.00206.001,778
21-Jun-2021209.00209.00198.55202.10202.101,874
18-Jun-2021216.30216.30201.45209.00209.004,876
17-Jun-2021218.50218.50208.20212.05212.056,656
16-Jun-2021201.05215.90191.00209.60209.6011,490
15-Jun-2021215.95216.00201.00202.15202.153,147
14-Jun-2021222.15222.15209.00211.70211.706,596
11-Jun-2021236.00236.00212.55217.80217.8016,721
10-Jun-2021210.35240.00204.15236.15236.1531,404
09-Jun-2021189.95221.00189.95203.15203.1521,534
08-Jun-2021195.00195.80182.00186.15186.154,479
07-Jun-2021193.00221.50185.00190.40190.409,218
04-Jun-2021168.00192.00164.10184.60184.607,794
03-Jun-2021170.65170.65165.00165.00165.00371
02-Jun-2021162.80169.90162.80166.85166.854,320
01-Jun-2021163.95165.35161.55164.10164.10381
31-May-2021161.80168.00159.50159.80159.80781
28-May-2021170.25170.25158.40162.85162.85245
27-May-2021171.15171.15165.25168.00168.00217
26-May-2021168.40192.80160.05167.10167.102,984
25-May-2021160.00161.80159.60161.15161.15631
24-May-2021158.20159.70155.50158.80158.80344
21-May-2021155.70155.70155.70155.70155.7032
20-May-2021157.80159.20151.80155.00155.002,748
19-May-2021155.00160.00150.65157.30157.30732
18-May-2021152.00158.50150.05156.00156.003,659
17-May-2021148.00153.95142.50148.45148.453,611
14-May-2021153.00153.30150.05151.70151.70635
12-May-2021154.05154.05150.00150.85150.852,619
11-May-2021150.00155.35147.75149.80149.80835
10-May-2021151.00154.75146.40150.05150.053,877
07-May-2021151.25151.25151.25151.25151.252
06-May-2021150.50154.45142.55153.60153.605,062
05-May-2021151.00154.00147.45153.65153.65456
04-May-2021149.10155.50148.00153.00153.003,296
03-May-2021151.00153.00149.15149.15149.15592
30-Apr-2021148.00151.65146.00151.60151.601,379
29-Apr-2021147.00152.85145.00152.50152.501,570
28-Apr-2021149.00150.70142.90148.65148.652,422
27-Apr-2021147.00150.00144.30149.00149.00556
26-Apr-2021146.00149.00141.35145.00145.004,178
23-Apr-2021141.00148.95139.00147.00147.001,353
22-Apr-2021145.00147.00144.15144.60144.6015
20-Apr-2021143.40143.40143.40143.40143.40-
19-Apr-2021145.00152.50138.00143.40143.401,575
16-Apr-2021141.25153.80141.25147.00147.00320
15-Apr-2021142.00153.90140.00153.90153.905
13-Apr-2021140.10151.00140.10148.30148.301,378
12-Apr-2021152.00153.00138.00150.90150.902,393
09-Apr-2021145.10153.20145.10152.25152.25195
08-Apr-2021154.00154.95144.10153.65153.65661
07-Apr-2021155.25155.25155.25155.25155.255
06-Apr-2021146.00155.50145.35149.80149.801,085
05-Apr-2021153.00153.75145.10147.00147.002,127
01-Apr-2021140.65151.85140.65151.00151.001,447
31-Mar-2021155.00155.00145.00146.80146.80298
30-Mar-2021150.00150.00144.00146.95146.95270
26-Mar-2021140.00148.20137.05147.80147.80959
25-Mar-2021145.30147.55140.00143.00143.004,265
24-Mar-2021147.00151.15145.10145.95145.95678
23-Mar-2021148.80152.00146.00146.95146.951,390
22-Mar-2021152.35155.50149.30149.35149.35936
19-Mar-2021157.20166.00150.00151.25151.255,118
18-Mar-2021157.00157.00148.00154.40154.401,523
17-Mar-2021166.00166.00152.40153.60153.603,534
16-Mar-2021161.95168.85160.00160.00160.00149
15-Mar-2021165.00165.00159.25159.70159.702,122
12-Mar-2021170.90170.90165.00165.30165.30214
10-Mar-2021174.05174.05168.35168.55168.558
09-Mar-2021167.40170.60167.40167.95167.956
08-Mar-2021168.20168.20168.20168.20168.20-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...