Lupin Share Price History

Lupin

CMP as on 03-Aug-21 12:49

₹ 1,143.20
18.95 1.69%

Open

₹ 1,132.00

Turnover (lac)

₹ 11,837

Prev. Close

₹ 1,124.25

Day's Vol (shares)

₹ 10,35,468

Day's Range (₹)

₹ 1,126.15
₹ 1,149.50

CMP as on03-Aug-21 12:48

₹ 1,143.05
19.1 1.7%

Open

₹ 1,138.00

Turnover (lac)

₹ 4,087

Prev. Close

₹ 1,123.95

Day's Vol (shares)

₹ 36,632

Day's Range

₹ 1,127.20
₹ 1,149.00

CMP as on 03-Aug-21 12:48

₹ 1,144.50
17.85 1.58%

Open

₹ 1,131.65

Open Interest(Contracts)

₹ 66,15,550

VWAP

₹ 1,141.85

Day's Vol (shares)

₹ 19,93,250

Day's Range (Ex.Dt. 26 Aug 2021)

₹ 1,128.20
₹ 1,150.85

Lupin Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
02-Aug-2021 1,115 1,127 1,111 1,124 26,111 1,270 460,618 16 9.45
30-Jul-2021 1,090 1,128 1,081 1,107 50,406 1,607 461,483 46.70 17.40
29-Jul-2021 1,104 1,110 1,078 1,086 40,709 1,519 697,227 32.50 -18
28-Jul-2021 1,112 1,118 1,088 1,103 32,137 1,498 561,762 29.60 -8.60
27-Jul-2021 1,170 1,173 1,095 1,112 64,039 3,018 1,092,697 77.80 -58
26-Jul-2021 1,178 1,192 1,168 1,172 20,709 892 272,619 23.10 -6.30
23-Jul-2021 1,179 1,186 1,176 1,181 17,831 979 466,896 9.95 1.75
22-Jul-2021 1,177 1,185 1,171 1,179 20,816 1,029 573,413 13.50 2.45
20-Jul-2021 1,191 1,192 1,167 1,174 23,519 1,110 427,597 25.10 -17
19-Jul-2021 1,177 1,192 1,170 1,187 19,971 951 362,920 21.60 9.75
16-Jul-2021 1,162 1,182 1,161 1,180 23,214 1,164 402,961 20.60 18
15-Jul-2021 1,176 1,178 1,160 1,162 18,160 996 364,945 18.30 -14
14-Jul-2021 1,168 1,175 1,158 1,172 19,467 844 285,926 16.70 4.30
13-Jul-2021 1,156 1,170 1,151 1,165 28,698 1,478 504,386 19.10 9.10
12-Jul-2021 1,148 1,156 1,146 1,151 18,051 531 220,384 9.90 2.75
09-Jul-2021 1,140 1,151 1,138 1,148 17,780 710 151,108 12.70 7.75
08-Jul-2021 1,150 1,157 1,136 1,140 20,096 885 298,457 21.40 -9.90
07-Jul-2021 1,140 1,154 1,133 1,148 28,689 1,247 528,529 21 8.30
06-Jul-2021 1,155 1,156 1,138 1,141 22,421 947 351,028 17.80 -14
05-Jul-2021 1,164 1,166 1,150 1,158 21,883 861 331,360 16 -6
Open ZERO Brokerage Demat Account