Lupin Share Price History

Lupin

CMP as on 17-Sep-21 15:59

₹ 950.95
-17.15 -1.77%

Open

₹ 968.00

Turnover (lac)

₹ 23,647

Prev. Close

₹ 968.10

Day's Vol (shares)

₹ 24,86,651

Day's Range (₹)

₹ 943.85
₹ 968.00

CMP as on17-Sep-21 15:30

₹ 950.15
-17.55 -1.81%

Open

₹ 966.25

Turnover (lac)

₹ 4,087

Prev. Close

₹ 967.70

Day's Vol (shares)

₹ 93,619

Day's Range

₹ 943.95
₹ 966.95

CMP as on 17-Sep-21 0:00

₹ 948.00
-19.15 -1.98%

Open

₹ 968.00

Open Interest(Contracts)

₹ 1,02,38,250

VWAP

₹ 952.64

Day's Vol (shares)

₹ 48,86,650

Day's Range (Ex.Dt. 30 Sep 2021)

₹ 941.85
₹ 968.00

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 ()
17-Sep-2021 968 968 944 951 93,579 2,368 1,218,495 24.20 -17
16-Sep-2021 980 985 957 968 70,395 2,890 1,569,958 27.60 -12
15-Sep-2021 988 995 983 989 24,682 1,176 627,238 12 1.80
14-Sep-2021 985 990 979 983 24,537 649 354,330 11.10 -1.90
13-Sep-2021 982 987 976 984 24,358 683 382,763 10.90 2.60
09-Sep-2021 980 984 974 982 29,977 1,018 663,103 9.90 1.80
08-Sep-2021 990 990 973 982 42,625 1,587 679,536 16.80 -7.90
07-Sep-2021 986 992 978 990 22,506 670 236,412 13.40 3.60
06-Sep-2021 975 995 968 982 35,684 1,794 475,811 26.90 6.95
03-Sep-2021 973 973 964 969 28,518 481 199,210 8.90 -3.40
02-Sep-2021 964 974 963 968 58,347 1,334 743,992 10.60 3.90
01-Sep-2021 961 965 950 962 38,109 1,026 491,470 15.50 1.25
31-Aug-2021 954 960 947 958 35,706 1,229 675,856 12.60 3.45
30-Aug-2021 942 956 942 953 22,688 842 365,435 14 10.50
27-Aug-2021 937 948 933 940 35,950 1,883 607,237 14.90 2.65
26-Aug-2021 945 945 934 937 46,488 1,274 561,290 10.70 -7.30
25-Aug-2021 944 946 933 941 45,465 1,412 602,380 12.80 -3
24-Aug-2021 932 943 916 940 95,285 2,897 1,559,271 27.50 7.80
23-Aug-2021 936 941 915 926 81,289 2,507 1,326,749 25.70 -10
20-Aug-2021 964 968 921 927 108,250 3,151 1,524,631 46.80 -37
Open ZERO Brokerage Demat Account