LUPIN Historical Share Price Data
Lupin Ltd Share Price
LUPIN
CMP as on 26-Apr-24 1:59
₹ 1,616
₹ 1,616
21.30 | 1.34%
Open
₹ 1,590
₹ 1,590
Turnover(lac)
₹ 6,239
₹ 6,239
Prev. Close
₹ 1,594.40
₹ 1,594.40
Day's Vol (shares)
₹ 386,155
₹ 386,155
Day's Vol (shares)
₹ 1,585.10 ₹ 1,624.00
CMP as on 26-Apr-24 2:13
₹ 1,615
₹ 1,615
19.85 | 1.24%
Open
₹ 1,586
₹ 1,586
Turnover(lac)
₹ 360
₹ 360
Prev. Close
₹ 1,594.90
₹ 1,594.90
Day's Vol (shares)
₹ 22,302
₹ 22,302
Day's Vol (shares)
₹ 1,585.60 ₹ 1,623.90
CMP as on 26-Apr-24 2:09
₹ 1,628
₹ 1,628
17.60 | 1.09%
Open
₹ 1,606
₹ 1,606
Open Interest(Contracts)
₹ 6,145,500
₹ 6,145,500
VWAP
₹ 1,624.48
₹ 1,624.48
Day's Vol (shares)
₹ 937,125
₹ 937,125
Day's Vol (shares)
₹ 1,599.60 ₹ 1,634.90
₹ 1,599.60 ₹ 1,634.90
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 1611.45 | 1629.95 | 1592 | 1614.9 | 56929 | 1515991537.05 | 545537 | 37.95 | 3.45 |
27-Mar-2024 | 1618.25 | 1623.2 | 1592.05 | 1599.95 | 35848 | 895336636.6 | 299270 | 31.15 | -18.30 |
28-Mar-2024 | 1611 | 1625 | 1593.1 | 1616.8 | 49858 | 1394682035.8 | 550330 | 31.90 | 5.80 |
01-Apr-2024 | 1650 | 1684.75 | 1608.6 | 1623.75 | 87707 | 2516677116.7 | 487492 | 76.15 | -26.25 |
02-Apr-2024 | 1615.1 | 1621.85 | 1601.25 | 1609.9 | 34333 | 1034392609.05 | 376585 | 20.60 | -5.20 |
03-Apr-2024 | 1612 | 1621 | 1599 | 1605.4 | 34083 | 838756689.3 | 278152 | 22.00 | -6.60 |
04-Apr-2024 | 1609 | 1614 | 1583.45 | 1587.25 | 41163 | 1047341692.8 | 357766 | 30.55 | -21.75 |
05-Apr-2024 | 1587.25 | 1611.75 | 1587.25 | 1599.25 | 57000 | 1517495381.25 | 522917 | 24.50 | 12.00 |
08-Apr-2024 | 1619 | 1622.2 | 1585.05 | 1612 | 64674 | 2058275359.15 | 401365 | 37.15 | -7.00 |
09-Apr-2024 | 1619.8 | 1626.95 | 1595.4 | 1605.65 | 29927 | 872475151.15 | 300707 | 31.55 | -14.15 |
10-Apr-2024 | 1627.7 | 1643.3 | 1600.05 | 1604.6 | 55929 | 2415872848.05 | 666753 | 43.25 | -23.10 |
12-Apr-2024 | 1615 | 1641.95 | 1597.9 | 1622.25 | 71974 | 2145486785.55 | 637805 | 44.05 | 7.25 |
15-Apr-2024 | 1617.75 | 1640.95 | 1597.8 | 1609.1 | 66585 | 2245484161.15 | 1385597 | 43.15 | -8.65 |
16-Apr-2024 | 1606 | 1636.95 | 1600.1 | 1611.45 | 34220 | 1235075796.3 | 383257 | 36.85 | 5.45 |
18-Apr-2024 | 1624.8 | 1634.45 | 1590.25 | 1594.05 | 55728 | 1207777679.75 | 391385 | 44.20 | -30.75 |
19-Apr-2024 | 1575 | 1584 | 1541 | 1547.55 | 58445 | 1847365927.15 | 625431 | 43.00 | -27.45 |
22-Apr-2024 | 1586.3 | 1615 | 1570 | 1603.65 | 59590 | 2079175119.15 | 511837 | 45.00 | 17.35 |
23-Apr-2024 | 1602 | 1614 | 1577.45 | 1580.05 | 31224 | 1350742978.6 | 594274 | 36.55 | -21.95 |
24-Apr-2024 | 1591.9 | 1602.7 | 1559.15 | 1580 | 71604 | 2156073928.35 | 623420 | 43.55 | -11.90 |
25-Apr-2024 | 1580.8 | 1600.25 | 1578.7 | 1594.4 | 58582 | 1917343834.95 | 754219 | 21.55 | 13.60 |