LUPIN LIMITED (lupin)
PHARMA
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1973.2 | 1973.2 | 1910.1 | 1917.5 | 2292450 |
| 2025-07-07 05:30:00 | 1979.7 | 1989.7 | 1966.2 | 1973.2 | 991950 |
| 2025-07-04 05:30:00 | 1959.8 | 1996.9 | 1956.2 | 1983.4 | 2426750 |
| 2025-07-03 05:30:00 | 1965.2 | 1965.2 | 1939.0 | 1953.7 | 1821125 |
| 2025-07-02 05:30:00 | 1970.1 | 1987.0 | 1946.2 | 1970.9 | 2787150 |
| 2025-07-01 05:30:00 | 1945.0 | 1967.8 | 1906.6 | 1961.3 | 2209150 |
| 2025-06-30 05:30:00 | 1960.2 | 1963.3 | 1933.2 | 1942.8 | 1137300 |
| 2025-06-27 05:30:00 | 1933.3 | 1958.0 | 1932.0 | 1945.3 | 3356225 |
| 2025-06-26 05:30:00 | 1932.0 | 1939.7 | 1914.4 | 1924.7 | 3872175 |
| 2025-06-25 05:30:00 | 1938.6 | 1951.3 | 1922.0 | 1936.0 | 3088475 |
| 2025-06-24 05:30:00 | 1953.3 | 1967.9 | 1929.4 | 1932.9 | 2890850 |
| 2025-06-23 05:30:00 | 1936.8 | 1946.0 | 1923.2 | 1930.5 | 2102050 |
| 2025-06-20 05:30:00 | 1945.0 | 1955.0 | 1918.8 | 1945.8 | 1171300 |
| 2025-06-19 05:30:00 | 1948.6 | 1955.3 | 1926.9 | 1931.4 | 1101600 |
| 2025-06-18 05:30:00 | 1944.0 | 1961.7 | 1935.0 | 1953.4 | 1334500 |
| 2025-06-17 05:30:00 | 2010.4 | 2014.2 | 1935.0 | 1945.0 | 2737000 |
| 2025-06-16 05:30:00 | 2000.1 | 2021.4 | 1981.0 | 2016.6 | 952000 |
| 2025-06-13 05:30:00 | 1995.4 | 2022.0 | 1993.1 | 2002.4 | 1080350 |
| 2025-06-12 05:30:00 | 2032.7 | 2055.7 | 2017.4 | 2025.8 | 1920575 |
| 2025-06-11 05:30:00 | 2021.7 | 2037.0 | 2010.3 | 2034.0 | 1522775 |
| 2025-06-10 05:30:00 | 2006.4 | 2026.1 | 1995.6 | 2013.8 | 1029350 |
| 2025-06-09 05:30:00 | 2015.8 | 2018.2 | 1992.9 | 2003.5 | 1172150 |
| 2025-06-06 05:30:00 | 2006.9 | 2014.9 | 1992.4 | 2009.5 | 1303900 |
| 2025-06-05 05:30:00 | 1955.0 | 2008.0 | 1955.0 | 2001.7 | 2096950 |
| 2025-06-04 05:30:00 | 1964.6 | 1977.0 | 1946.0 | 1954.7 | 803250 |
| 2025-06-03 05:30:00 | 1974.0 | 1981.0 | 1960.2 | 1965.6 | 828750 |
| 2025-06-02 05:30:00 | 1965.6 | 1972.0 | 1950.2 | 1968.1 | 798150 |
| 2025-05-30 05:30:00 | 1984.6 | 1985.6 | 1953.0 | 1965.0 | 1188300 |
| 2025-05-29 05:30:00 | 1969.9 | 1979.8 | 1951.3 | 1974.4 | 2130525 |
| 2025-05-28 05:30:00 | 1975.3 | 1980.3 | 1943.9 | 1947.3 | 5482500 |
| 2025-05-27 05:30:00 | 2000.2 | 2001.0 | 1970.8 | 1977.2 | 1928225 |
| 2025-05-26 05:30:00 | 1987.0 | 2008.1 | 1976.1 | 1991.9 | 2792675 |
| 2025-05-23 05:30:00 | 1973.3 | 1986.6 | 1950.7 | 1981.8 | 1059525 |
| 2025-05-22 05:30:00 | 1996.7 | 2008.8 | 1960.1 | 1975.1 | 1503650 |
| 2025-05-21 05:30:00 | 1979.9 | 2022.0 | 1974.1 | 2001.6 | 2032775 |
| 2025-05-20 05:30:00 | 2041.0 | 2042.9 | 1971.1 | 1973.6 | 1972425 |
| 2025-05-19 05:30:00 | 2067.5 | 2081.6 | 2031.5 | 2035.5 | 1753550 |
| 2025-05-16 05:30:00 | 2084.8 | 2090.0 | 2046.0 | 2073.3 | 3215550 |
| 2025-05-15 05:30:00 | 2100.0 | 2119.9 | 2068.0 | 2075.2 | 5482075 |
| 2025-05-14 05:30:00 | 2082.1 | 2093.5 | 2043.6 | 2082.6 | 3317550 |
| 2025-05-13 05:30:00 | 2054.8 | 2123.7 | 2049.2 | 2070.1 | 2731900 |
| 2025-05-12 05:30:00 | 1980.0 | 2055.0 | 1971.4 | 2049.1 | 3453125 |
| 2025-05-09 05:30:00 | 1994.6 | 2055.5 | 1984.2 | 2042.8 | 3206200 |
| 2025-05-08 05:30:00 | 2085.6 | 2104.4 | 2012.0 | 2021.5 | 1592900 |
| 2025-05-07 05:30:00 | 2050.7 | 2084.8 | 2041.3 | 2078.9 | 843200 |
| 2025-05-06 05:30:00 | 2065.0 | 2080.5 | 2019.3 | 2056.7 | 1540625 |
| 2025-05-05 05:30:00 | 2063.8 | 2110.6 | 2063.6 | 2097.1 | 1020000 |
| 2025-05-02 05:30:00 | 2120.1 | 2126.5 | 2058.0 | 2067.8 | 1317075 |
| 2025-04-30 05:30:00 | 2065.2 | 2123.0 | 2065.2 | 2104.0 | 1168750 |
| 2025-04-29 05:30:00 | 2120.9 | 2120.9 | 2058.8 | 2078.8 | 1280950 |
| 2025-04-28 05:30:00 | 2020.8 | 2126.0 | 2020.8 | 2111.8 | 2359175 |
| 2025-04-25 05:30:00 | 2110.7 | 2131.9 | 2021.0 | 2026.3 | 2014075 |
| 2025-04-24 05:30:00 | 2088.1 | 2149.5 | 2079.3 | 2108.6 | 3125450 |
| 2025-04-23 05:30:00 | 2047.0 | 2099.4 | 2033.6 | 2089.5 | 3049800 |
| 2025-04-22 05:30:00 | 2000.7 | 2061.6 | 1983.6 | 2047.4 | 2833475 |
| 2025-04-21 05:30:00 | 1950.9 | 2015.5 | 1928.6 | 2009.4 | 2703850 |
| 2025-04-17 05:30:00 | 1940.2 | 1960.5 | 1924.1 | 1939.0 | 2530450 |
| 2025-04-16 05:30:00 | 2011.9 | 2030.0 | 1918.1 | 1930.9 | 5431500 |
| 2025-04-15 05:30:00 | 2002.8 | 2024.7 | 1980.5 | 2013.8 | 1171725 |
| 2025-04-11 05:30:00 | 1998.15 | 2020.0 | 1955.5 | 1975.55 | 1852150 |
| 2025-04-09 05:30:00 | 1940.0 | 1942.7 | 1910.0 | 1924.95 | 2377450 |
| 2025-04-08 05:30:00 | 1930.9 | 1993.0 | 1928.15 | 1985.3 | 1581000 |
| 2025-04-07 05:30:00 | 1836.2 | 1961.75 | 1830.7 | 1930.9 | 2381700 |
| 2025-04-04 05:30:00 | 2086.0 | 2096.85 | 1923.15 | 1976.85 | 5445525 |
| 2025-04-03 05:30:00 | 2074.7 | 2155.95 | 2072.05 | 2100.75 | 4403850 |
| 2025-04-02 05:30:00 | 1946.0 | 2030.0 | 1946.0 | 2019.85 | 1538500 |
| 2025-04-01 05:30:00 | 2001.1 | 2030.8 | 1952.5 | 1963.5 | 1736125 |
| 2025-03-28 05:30:00 | 2050.0 | 2050.0 | 2004.05 | 2035.1 | 1600975 |
| 2025-03-27 05:30:00 | 2061.15 | 2069.2 | 2007.6 | 2034.8 | 3235525 |
| 2025-03-26 05:30:00 | 2066.0 | 2093.9 | 2055.45 | 2060.45 | 2793950 |
| 2025-03-25 05:30:00 | 2106.35 | 2122.5 | 2055.9 | 2068.7 | 2089300 |
| 2025-03-24 05:30:00 | 2129.0 | 2133.8 | 2102.0 | 2118.95 | 1660050 |
| 2025-03-21 05:30:00 | 2091.1 | 2124.15 | 2069.95 | 2113.4 | 1441600 |
| 2025-03-20 05:30:00 | 2083.2 | 2102.4 | 2050.0 | 2091.1 | 1212525 |
| 2025-03-19 05:30:00 | 2046.85 | 2074.4 | 2028.6 | 2066.15 | 908650 |
| 2025-03-18 05:30:00 | 2003.75 | 2046.85 | 1994.9 | 2041.75 | 911200 |
| 2025-03-17 05:30:00 | 1966.35 | 2016.1 | 1963.1 | 1998.4 | 1260125 |
| 2025-03-13 05:30:00 | 1997.0 | 1997.0 | 1954.1 | 1967.5 | 786675 |
| 2025-03-12 05:30:00 | 2007.9 | 2007.9 | 1944.0 | 1970.45 | 1496425 |
| 2025-03-11 05:30:00 | 2002.0 | 2013.0 | 1970.0 | 1983.65 | 1622650 |
| 2025-03-10 05:30:00 | 2038.95 | 2073.9 | 2002.0 | 2008.35 | 1875525 |
| 2025-03-07 05:30:00 | 2013.8 | 2052.0 | 2007.15 | 2027.1 | 1437350 |
| 2025-03-06 05:30:00 | 2019.1 | 2041.1 | 2014.2 | 2026.6 | 1059100 |
| 2025-03-05 05:30:00 | 1955.0 | 2029.45 | 1948.05 | 2020.75 | 2195975 |
| 2025-03-04 05:30:00 | 1950.0 | 1975.85 | 1931.45 | 1963.35 | 1395275 |
| 2025-03-03 05:30:00 | 1914.6 | 1961.45 | 1900.0 | 1953.0 | 1851725 |
| 2025-02-28 05:30:00 | 1894.6 | 1919.0 | 1869.6 | 1903.75 | 1868725 |
| 2025-02-27 05:30:00 | 1911.0 | 1921.25 | 1886.5 | 1897.6 | 4191350 |
| 2025-02-25 05:30:00 | 1908.7 | 1923.4 | 1883.45 | 1892.4 | 2076550 |
| 2025-02-24 05:30:00 | 1896.35 | 1943.3 | 1881.55 | 1905.45 | 2886600 |
| 2025-02-21 05:30:00 | 1988.0 | 1990.9 | 1901.95 | 1907.4 | 2301375 |
| 2025-02-20 05:30:00 | 1989.65 | 1992.55 | 1963.0 | 1980.05 | 1034875 |
| 2025-02-19 05:30:00 | 1969.95 | 1987.05 | 1893.1 | 1975.35 | 3044700 |
| 2025-02-18 05:30:00 | 2006.3 | 2024.9 | 1994.2 | 2012.6 | 1097350 |
| 2025-02-17 05:30:00 | 1962.5 | 2028.5 | 1928.25 | 2024.6 | 2599300 |
| 2025-02-14 05:30:00 | 2062.0 | 2071.8 | 1938.3 | 1968.6 | 4271675 |
| 2025-02-13 05:30:00 | 2058.55 | 2141.65 | 2044.0 | 2059.75 | 6185875 |
| 2025-02-12 05:30:00 | 2073.15 | 2114.85 | 2005.85 | 2027.05 | 6559025 |
| 2025-02-11 05:30:00 | 2175.65 | 2190.0 | 2045.15 | 2076.4 | 3224900 |
| 2025-02-10 05:30:00 | 2211.65 | 2218.95 | 2154.25 | 2171.75 | 1942250 |