Lupin Share Price History
CMP as on 17-Sep-21 15:59
₹ 950.95Open
₹ 968.00Turnover (lac)
₹ 23,647Prev. Close
₹ 968.10Day's Vol (shares)
₹ 24,86,651CMP as on17-Sep-21 15:30
₹ 950.15Open
₹ 966.25Turnover (lac)
₹ 4,087Prev. Close
₹ 967.70Day's Vol (shares)
₹ 93,619CMP as on 17-Sep-21 0:00
₹ 948.00Open
₹ 968.00Open Interest(Contracts)
₹ 1,02,38,250VWAP
₹ 952.64Day's Vol (shares)
₹ 48,86,650Lupin Historical Data
| 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 |
QuickLinks for Lupin Ltd.
