LUPIN Historical Share Price Data

Lupin

CMP as on 12-Aug-22 15:57

682.85

-7.40 -1.07%

Open

₹ 693.45

Turnover (lac)

₹ 5,133

Prev. Close

₹ 690.25

Day's Vol (shares)

₹ 7,51,684

Day's Range (₹)

₹ 681.00

₹ 694.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
12-Aug-2022	693	694	681	683	19,626	515	168,903	13	-11
11-Aug-2022	673	694	672	690	23,694	745	309,220	21.80	17.30
10-Aug-2022	667	673	660	670	27,553	597	271,349	12.70	3.25
08-Aug-2022	670	673	658	667	26,091	917	443,667	14.90	-3.40
05-Aug-2022	659	670	654	668	63,055	1,981	495,666	16.10	9.20
04-Aug-2022	612	664	603	660	210,497	8,509	2,220,198	61.30	48
03-Aug-2022	639	644	625	628	27,150	750	402,210	19.40	-11
02-Aug-2022	640	641	629	639	24,504	724	352,804	11.70	-1
01-Aug-2022	649	652	635	641	22,208	721	364,223	17.40	-8
29-Jul-2022	642	649	631	644	28,169	789	307,106	17.70	2
28-Jul-2022	645	645	637	642	11,788	312	168,693	7.75	-3.40
27-Jul-2022	625	642	623	641	17,239	371	187,505	18.70	15.60
26-Jul-2022	636	636	625	628	19,280	437	284,092	11	-8
25-Jul-2022	643	643	626	632	18,761	519	240,833	17.40	-11
22-Jul-2022	653	654	636	639	26,701	557	327,422	18	-14
21-Jul-2022	660	665	647	650	24,197	664	376,890	18.30	-10
20-Jul-2022	647	662	644	658	17,576	431	225,004	18.20	10.50
19-Jul-2022	645	650	641	644	19,919	507	356,785	9.45	-1.20
18-Jul-2022	642	649	639	645	15,196	456	332,667	10.30	3.30
15-Jul-2022	643	646	636	641	16,249	364	242,365	10.10	-2.40
14-Jul-2022	650	654	637	643	38,739	776	441,760	16.80	-6.60