Home > Share Market > Stocks > Lupin > LUPIN Share Price History

LUPIN Historical Share Price Data

Lupin

CMP as on 12-Aug-22 15:57

682.85

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

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 ()
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity