LUPIN LIMITED (lupin)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1975.0 | 1975.6 | 1972.9 | 1972.9 | 20400 |
| 2025-05-20 15:28:00 | 1976.0 | 1976.0 | 1975.0 | 1975.2 | 5100 |
| 2025-05-20 15:27:00 | 1972.9 | 1976.0 | 1972.9 | 1976.0 | 13175 |
| 2025-05-20 15:26:00 | 1973.1 | 1973.3 | 1972.2 | 1973.0 | 14450 |
| 2025-05-20 15:25:00 | 1973.5 | 1973.7 | 1972.4 | 1973.5 | 8925 |
| 2025-05-20 15:24:00 | 1972.0 | 1973.1 | 1972.0 | 1972.9 | 16150 |
| 2025-05-20 15:23:00 | 1972.1 | 1972.3 | 1971.1 | 1972.0 | 8500 |
| 2025-05-20 15:22:00 | 1971.9 | 1972.5 | 1971.4 | 1972.1 | 5100 |
| 2025-05-20 15:21:00 | 1971.9 | 1972.1 | 1971.5 | 1971.9 | 9350 |
| 2025-05-20 15:20:00 | 1972.0 | 1972.5 | 1971.4 | 1972.1 | 29750 |
| 2025-05-20 15:19:00 | 1972.8 | 1972.8 | 1971.2 | 1971.2 | 16575 |
| 2025-05-20 15:18:00 | 1973.9 | 1973.9 | 1972.8 | 1972.8 | 2975 |
| 2025-05-20 15:17:00 | 1973.5 | 1974.3 | 1973.1 | 1973.9 | 15725 |
| 2025-05-20 15:16:00 | 1974.8 | 1974.8 | 1973.4 | 1973.5 | 12325 |
| 2025-05-20 15:15:00 | 1975.3 | 1975.4 | 1975.0 | 1975.1 | 10625 |
| 2025-05-20 15:14:00 | 1974.7 | 1976.1 | 1974.7 | 1975.3 | 14875 |
| 2025-05-20 15:13:00 | 1975.5 | 1975.8 | 1975.0 | 1975.0 | 6375 |
| 2025-05-20 15:12:00 | 1975.9 | 1976.3 | 1975.4 | 1975.5 | 6800 |
| 2025-05-20 15:11:00 | 1974.0 | 1975.2 | 1974.0 | 1975.2 | 7225 |
| 2025-05-20 15:10:00 | 1974.0 | 1974.2 | 1973.6 | 1974.0 | 4250 |
| 2025-05-20 15:09:00 | 1973.0 | 1974.0 | 1973.0 | 1974.0 | 8925 |
| 2025-05-20 15:08:00 | 1972.9 | 1974.0 | 1972.9 | 1973.0 | 5950 |
| 2025-05-20 15:07:00 | 1972.2 | 1973.6 | 1971.2 | 1972.9 | 12325 |
| 2025-05-20 15:06:00 | 1974.0 | 1974.0 | 1972.0 | 1972.2 | 8075 |
| 2025-05-20 15:05:00 | 1973.5 | 1974.3 | 1973.5 | 1974.3 | 2975 |
| 2025-05-20 15:04:00 | 1974.4 | 1974.4 | 1973.5 | 1973.9 | 5950 |
| 2025-05-20 15:03:00 | 1975.6 | 1976.5 | 1974.3 | 1974.4 | 10625 |
| 2025-05-20 15:02:00 | 1975.2 | 1975.5 | 1975.2 | 1975.5 | 1700 |
| 2025-05-20 15:01:00 | 1972.8 | 1978.0 | 1972.6 | 1976.8 | 6800 |
| 2025-05-20 15:00:00 | 1972.7 | 1973.6 | 1972.4 | 1973.4 | 9350 |
| 2025-05-20 14:59:00 | 1975.1 | 1975.1 | 1973.0 | 1973.2 | 6375 |
| 2025-05-20 14:58:00 | 1976.0 | 1976.0 | 1975.8 | 1975.8 | 1700 |
| 2025-05-20 14:57:00 | 1977.0 | 1977.0 | 1976.0 | 1976.0 | 4250 |
| 2025-05-20 14:56:00 | 1978.2 | 1978.2 | 1977.0 | 1977.0 | 2550 |
| 2025-05-20 14:55:00 | 1981.1 | 1981.1 | 1978.2 | 1978.2 | 2550 |
| 2025-05-20 14:54:00 | 1981.1 | 1981.1 | 1981.1 | 1981.1 | 0 |
| 2025-05-20 14:53:00 | 1982.7 | 1982.7 | 1981.0 | 1981.1 | 3400 |
| 2025-05-20 14:52:00 | 1981.1 | 1983.0 | 1981.0 | 1983.0 | 5950 |
| 2025-05-20 14:51:00 | 1980.3 | 1981.4 | 1979.4 | 1981.1 | 6375 |
| 2025-05-20 14:50:00 | 1980.8 | 1981.6 | 1980.3 | 1980.3 | 6375 |
| 2025-05-20 14:49:00 | 1982.0 | 1982.8 | 1980.0 | 1980.2 | 17425 |
| 2025-05-20 14:48:00 | 1981.9 | 1982.8 | 1980.7 | 1982.8 | 8500 |
| 2025-05-20 14:47:00 | 1979.8 | 1981.9 | 1978.8 | 1981.9 | 6375 |
| 2025-05-20 14:46:00 | 1980.7 | 1980.7 | 1978.3 | 1979.8 | 9775 |
| 2025-05-20 14:45:00 | 1976.7 | 1980.0 | 1976.7 | 1980.0 | 3825 |
| 2025-05-20 14:44:00 | 1976.3 | 1977.3 | 1975.9 | 1976.7 | 3400 |
| 2025-05-20 14:43:00 | 1976.8 | 1977.0 | 1975.9 | 1976.3 | 4250 |
| 2025-05-20 14:42:00 | 1977.6 | 1978.0 | 1976.5 | 1976.8 | 8925 |
| 2025-05-20 14:41:00 | 1979.3 | 1979.3 | 1976.2 | 1977.6 | 16150 |
| 2025-05-20 14:40:00 | 1981.1 | 1981.1 | 1979.0 | 1979.3 | 3400 |
| 2025-05-20 14:39:00 | 1980.3 | 1981.1 | 1979.6 | 1981.1 | 3825 |
| 2025-05-20 14:38:00 | 1980.7 | 1981.5 | 1980.3 | 1980.3 | 2125 |
| 2025-05-20 14:37:00 | 1979.9 | 1981.0 | 1979.9 | 1980.7 | 2550 |
| 2025-05-20 14:36:00 | 1980.9 | 1980.9 | 1979.6 | 1979.6 | 2975 |
| 2025-05-20 14:35:00 | 1981.9 | 1981.9 | 1980.6 | 1980.6 | 2550 |
| 2025-05-20 14:34:00 | 1981.5 | 1981.9 | 1980.6 | 1981.9 | 2975 |
| 2025-05-20 14:33:00 | 1979.6 | 1981.4 | 1979.6 | 1981.4 | 2975 |
| 2025-05-20 14:32:00 | 1980.0 | 1980.6 | 1979.5 | 1979.6 | 4675 |
| 2025-05-20 14:31:00 | 1981.0 | 1981.0 | 1979.6 | 1980.4 | 7650 |
| 2025-05-20 14:30:00 | 1982.6 | 1982.6 | 1981.0 | 1981.0 | 3400 |
| 2025-05-20 14:29:00 | 1981.1 | 1983.0 | 1981.1 | 1983.0 | 1275 |
| 2025-05-20 14:28:00 | 1979.9 | 1981.7 | 1979.9 | 1981.7 | 3400 |
| 2025-05-20 14:27:00 | 1982.6 | 1982.6 | 1979.3 | 1979.9 | 33150 |
| 2025-05-20 14:26:00 | 1981.9 | 1982.6 | 1981.9 | 1982.6 | 1700 |
| 2025-05-20 14:25:00 | 1984.0 | 1984.0 | 1981.9 | 1981.9 | 2125 |
| 2025-05-20 14:24:00 | 1983.8 | 1984.7 | 1983.8 | 1984.0 | 5100 |
| 2025-05-20 14:23:00 | 1982.1 | 1984.8 | 1982.1 | 1984.0 | 4675 |
| 2025-05-20 14:22:00 | 1980.3 | 1982.0 | 1980.3 | 1981.1 | 5100 |
| 2025-05-20 14:21:00 | 1979.0 | 1980.3 | 1979.0 | 1980.3 | 7650 |
| 2025-05-20 14:20:00 | 1981.0 | 1981.3 | 1978.7 | 1979.7 | 21250 |
| 2025-05-20 14:19:00 | 1980.3 | 1981.0 | 1980.3 | 1981.0 | 2975 |
| 2025-05-20 14:18:00 | 1980.2 | 1980.8 | 1979.4 | 1980.4 | 10625 |
| 2025-05-20 14:17:00 | 1982.6 | 1982.9 | 1980.9 | 1980.9 | 4250 |
| 2025-05-20 14:16:00 | 1982.6 | 1983.4 | 1982.6 | 1983.4 | 850 |
| 2025-05-20 14:15:00 | 1983.5 | 1983.5 | 1981.6 | 1982.6 | 5100 |
| 2025-05-20 14:14:00 | 1984.3 | 1985.4 | 1983.5 | 1983.5 | 13175 |
| 2025-05-20 14:13:00 | 1984.8 | 1985.4 | 1984.3 | 1984.3 | 4675 |
| 2025-05-20 14:12:00 | 1985.8 | 1985.9 | 1985.2 | 1985.2 | 4675 |
| 2025-05-20 14:11:00 | 1984.6 | 1986.5 | 1984.6 | 1986.5 | 2125 |
| 2025-05-20 14:10:00 | 1985.2 | 1985.2 | 1984.6 | 1984.6 | 1700 |
| 2025-05-20 14:09:00 | 1984.0 | 1985.2 | 1984.0 | 1985.2 | 5525 |
| 2025-05-20 14:08:00 | 1985.0 | 1985.1 | 1984.0 | 1984.0 | 2550 |
| 2025-05-20 14:07:00 | 1987.1 | 1987.2 | 1985.0 | 1985.0 | 3400 |
| 2025-05-20 14:06:00 | 1987.1 | 1987.1 | 1986.6 | 1987.1 | 2125 |
| 2025-05-20 14:05:00 | 1988.5 | 1988.5 | 1987.5 | 1987.5 | 2975 |
| 2025-05-20 14:04:00 | 1988.8 | 1988.8 | 1987.8 | 1988.0 | 6375 |
| 2025-05-20 14:03:00 | 1990.0 | 1990.9 | 1988.8 | 1988.8 | 2975 |
| 2025-05-20 14:02:00 | 1989.3 | 1991.6 | 1987.9 | 1990.0 | 42500 |
| 2025-05-20 14:01:00 | 1986.5 | 1990.0 | 1984.0 | 1989.3 | 44200 |
| 2025-05-20 14:00:00 | 1988.4 | 1988.4 | 1987.0 | 1987.0 | 4250 |
| 2025-05-20 13:59:00 | 1988.1 | 1988.4 | 1988.0 | 1988.4 | 1275 |
| 2025-05-20 13:58:00 | 1987.9 | 1988.1 | 1987.5 | 1988.1 | 5100 |
| 2025-05-20 13:57:00 | 1988.6 | 1988.6 | 1987.9 | 1987.9 | 850 |
| 2025-05-20 13:56:00 | 1988.2 | 1988.8 | 1988.2 | 1988.6 | 850 |
| 2025-05-20 13:55:00 | 1989.3 | 1989.3 | 1988.2 | 1988.2 | 1275 |
| 2025-05-20 13:54:00 | 1988.6 | 1989.3 | 1988.6 | 1989.3 | 1275 |
| 2025-05-20 13:53:00 | 1988.8 | 1989.7 | 1988.6 | 1988.6 | 2975 |
| 2025-05-20 13:52:00 | 1990.5 | 1990.5 | 1989.5 | 1989.5 | 1275 |
| 2025-05-20 13:51:00 | 1990.0 | 1990.7 | 1989.8 | 1990.5 | 1275 |
| 2025-05-20 13:50:00 | 1989.9 | 1990.0 | 1989.9 | 1990.0 | 425 |