Lupin Share Price History
CMP as on 19-Jan-21 15:53
₹ 1,089.20Open
₹ 1,070.00Turnover (lac)
₹ 25,942Prev. Close
₹ 1,063.00Day's Vol (shares)
₹ 23,81,709CMP as on19-Jan-21 15:57
₹ 1,090.15Open
₹ 1,067.00Turnover (lac)
₹ 1,822Prev. Close
₹ 1,063.10Day's Vol (shares)
₹ 97,090CMP as on 19-Jan-21 0:00
₹ 1,098.00Open
₹ 1,071.05Open Interest(Contracts)
₹ 83,60,600VWAP
₹ 1,088.20Day's Vol (shares)
₹ 45,08,400Lupin Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 19-Jan-2021 | 1,070 | 1,099 | 1,070 | 1,089 | 38,498 | 2,581 | 410,168 | 28.90 | 19.20 |
| 18-Jan-2021 | 1,090 | 1,090 | 1,030 | 1,063 | 58,147 | 3,602 | 925,624 | 60 | -27 |
| 15-Jan-2021 | 1,113 | 1,113 | 1,077 | 1,093 | 49,757 | 3,033 | 572,508 | 35.80 | -20 |
| 14-Jan-2021 | 1,069 | 1,113 | 1,063 | 1,106 | 75,076 | 5,152 | 1,090,328 | 50.60 | 36.80 |
| 13-Jan-2021 | 1,060 | 1,089 | 1,047 | 1,067 | 48,503 | 3,003 | 575,014 | 42.30 | 7.10 |
| 12-Jan-2021 | 1,079 | 1,084 | 1,055 | 1,060 | 38,085 | 2,455 | 496,206 | 28.80 | -19 |
| 11-Jan-2021 | 1,040 | 1,082 | 1,040 | 1,076 | 94,018 | 4,809 | 987,828 | 41.60 | 35.50 |
| 08-Jan-2021 | 1,024 | 1,047 | 1,023 | 1,039 | 65,483 | 4,074 | 1,092,039 | 24.70 | 15.30 |
| 07-Jan-2021 | 1,015 | 1,030 | 993 | 1,022 | 77,054 | 4,901 | 920,031 | 36.60 | 7.25 |
| 06-Jan-2021 | 1,040 | 1,040 | 991 | 1,001 | 111,414 | 5,613 | 1,666,406 | 49 | -39 |
| 05-Jan-2021 | 1,025 | 1,048 | 1,016 | 1,040 | 44,154 | 3,657 | 953,995 | 31.50 | 15 |
| 04-Jan-2021 | 1,010 | 1,030 | 1,001 | 1,027 | 57,748 | 3,942 | 795,336 | 29.70 | 17.20 |
| 01-Jan-2021 | 978 | 1,010 | 975 | 1,001 | 75,273 | 4,694 | 869,250 | 34.90 | 22.90 |
| 31-Dec-2020 | 976 | 995 | 974 | 977 | 56,440 | 3,408 | 756,517 | 21.20 | 0.65 |
| 30-Dec-2020 | 982 | 982 | 965 | 978 | 30,835 | 1,862 | 583,550 | 17.50 | -4.40 |
| 29-Dec-2020 | 984 | 993 | 971 | 977 | 34,897 | 2,079 | 492,606 | 22.30 | -6.80 |
| 28-Dec-2020 | 990 | 990 | 975 | 984 | 42,682 | 2,467 | 477,937 | 14.80 | -6.30 |
| 24-Dec-2020 | 969 | 982 | 962 | 976 | 43,242 | 2,167 | 514,864 | 19.70 | 7.20 |
| 23-Dec-2020 | 957 | 970 | 948 | 963 | 30,820 | 1,976 | 443,143 | 21.70 | 5.95 |
| 22-Dec-2020 | 945 | 962 | 914 | 955 | 88,358 | 4,513 | 532,970 | 48.20 | 9.55 |
| 21-Dec-2020 | 983 | 992 | 875 | 932 | 117,018 | 7,497 | 1,649,393 | 117 | -51 |
