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

Lupin - LUPIN Share Price History

Lupin

CMP as on 24-May-22 12:22

611.80

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

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 ()
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

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