Lupin - LUPIN Share Price History

Lupin

CMP as on 24-May-22 12:22

611.80

-6.70 -1.08%

Open

₹ 618.20

Turnover (lac)

₹ 5,931

Prev. Close

₹ 618.50

Day's Vol (shares)

₹ 9,69,478

Day's Range (₹)

₹ 609.00

₹ 626.05

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 ()
23-May-2022	642	650	616	619	65,964	1,180	627,854	34.30	-23
20-May-2022	636	646	626	638	69,951	1,679	862,340	20	2.40
19-May-2022	635	655	620	635	154,324	4,960	2,182,052	34.80	-0.40
18-May-2022	691	703	681	683	50,987	987	550,892	21.90	-7.70
17-May-2022	690	693	675	691	41,266	702	335,716	18	0.90
16-May-2022	698	700	673	685	34,261	803	400,981	27.90	-13
13-May-2022	700	708	691	696	41,074	627	359,667	17.20	-3.60
12-May-2022	714	715	683	694	32,915	932	441,066	32.40	-20
11-May-2022	719	725	701	717	38,121	1,302	365,325	23.60	-2.20
10-May-2022	733	743	712	714	28,727	551	263,886	31.70	-18
09-May-2022	724	738	714	733	23,097	512	126,258	24.10	9.20
06-May-2022	721	729	712	724	19,627	504	160,320	16.90	3.35
05-May-2022	732	744	724	726	16,717	389	95,952	20.90	-5.10
04-May-2022	743	752	722	727	24,821	525	268,938	30.40	-17
02-May-2022	740	760	734	742	18,088	352	88,007	26.30	1.85
29-Apr-2022	750	768	742	745	30,472	695	207,495	25.40	-5.40
28-Apr-2022	749	755	739	749	25,469	565	273,528	15.50	0.05
27-Apr-2022	756	757	741	743	18,150	417	140,812	16	-13
26-Apr-2022	734	761	733	759	33,225	1,039	287,530	27.50	24.60
25-Apr-2022	748	752	723	725	30,976	695	311,104	29.50	-23