LUPIN LIMITED (lupin)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1919.3 | 1920.9 | 1919.3 | 1920.9 | 12750 |
| 2025-07-08 15:28:00 | 1920.0 | 1920.7 | 1919.3 | 1919.3 | 4675 |
| 2025-07-08 15:27:00 | 1920.0 | 1920.1 | 1918.7 | 1919.7 | 14450 |
| 2025-07-08 15:26:00 | 1920.0 | 1921.0 | 1919.9 | 1921.0 | 41650 |
| 2025-07-08 15:25:00 | 1922.1 | 1923.0 | 1920.6 | 1921.6 | 23375 |
| 2025-07-08 15:24:00 | 1922.8 | 1922.9 | 1922.1 | 1922.2 | 4250 |
| 2025-07-08 15:23:00 | 1922.8 | 1922.9 | 1922.3 | 1922.9 | 9775 |
| 2025-07-08 15:22:00 | 1922.1 | 1923.0 | 1921.9 | 1923.0 | 8500 |
| 2025-07-08 15:21:00 | 1922.3 | 1922.3 | 1922.2 | 1922.2 | 4250 |
| 2025-07-08 15:20:00 | 1922.9 | 1922.9 | 1922.0 | 1922.0 | 5100 |
| 2025-07-08 15:19:00 | 1922.2 | 1923.4 | 1922.2 | 1922.9 | 19975 |
| 2025-07-08 15:18:00 | 1921.4 | 1922.3 | 1921.3 | 1921.8 | 13175 |
| 2025-07-08 15:17:00 | 1921.9 | 1922.2 | 1921.4 | 1921.4 | 13600 |
| 2025-07-08 15:16:00 | 1922.9 | 1923.0 | 1920.9 | 1921.9 | 7650 |
| 2025-07-08 15:15:00 | 1922.7 | 1923.0 | 1922.3 | 1922.9 | 14875 |
| 2025-07-08 15:14:00 | 1922.8 | 1922.9 | 1922.2 | 1922.2 | 7650 |
| 2025-07-08 15:13:00 | 1922.9 | 1922.9 | 1922.6 | 1922.6 | 1275 |
| 2025-07-08 15:12:00 | 1923.4 | 1923.4 | 1922.3 | 1922.3 | 8925 |
| 2025-07-08 15:11:00 | 1923.6 | 1923.6 | 1922.7 | 1922.7 | 7650 |
| 2025-07-08 15:10:00 | 1924.0 | 1924.0 | 1923.5 | 1923.7 | 8075 |
| 2025-07-08 15:09:00 | 1924.5 | 1925.6 | 1924.5 | 1924.9 | 8925 |
| 2025-07-08 15:08:00 | 1923.2 | 1925.0 | 1922.6 | 1924.9 | 20400 |
| 2025-07-08 15:07:00 | 1923.4 | 1923.4 | 1922.5 | 1923.0 | 2975 |
| 2025-07-08 15:06:00 | 1923.0 | 1923.4 | 1923.0 | 1923.4 | 5950 |
| 2025-07-08 15:05:00 | 1922.5 | 1923.6 | 1922.5 | 1923.0 | 12325 |
| 2025-07-08 15:04:00 | 1921.7 | 1922.4 | 1921.6 | 1922.4 | 8075 |
| 2025-07-08 15:03:00 | 1921.7 | 1921.9 | 1921.3 | 1921.3 | 1275 |
| 2025-07-08 15:02:00 | 1921.0 | 1921.8 | 1920.6 | 1921.5 | 6375 |
| 2025-07-08 15:01:00 | 1922.6 | 1922.8 | 1921.1 | 1921.1 | 3825 |
| 2025-07-08 15:00:00 | 1922.0 | 1922.5 | 1921.2 | 1922.2 | 14875 |
| 2025-07-08 14:59:00 | 1919.0 | 1922.7 | 1918.0 | 1922.2 | 56525 |
| 2025-07-08 14:58:00 | 1919.5 | 1919.5 | 1918.1 | 1918.1 | 3825 |
| 2025-07-08 14:57:00 | 1918.5 | 1919.5 | 1918.2 | 1919.0 | 3400 |
| 2025-07-08 14:56:00 | 1918.8 | 1919.4 | 1918.8 | 1919.1 | 2125 |
| 2025-07-08 14:55:00 | 1918.6 | 1921.5 | 1917.9 | 1918.7 | 21250 |
| 2025-07-08 14:54:00 | 1916.4 | 1918.0 | 1916.4 | 1918.0 | 1275 |
| 2025-07-08 14:53:00 | 1917.6 | 1918.1 | 1915.5 | 1916.3 | 33150 |
| 2025-07-08 14:52:00 | 1919.1 | 1919.3 | 1917.6 | 1917.8 | 12750 |
| 2025-07-08 14:51:00 | 1918.4 | 1919.5 | 1918.4 | 1919.5 | 2975 |
| 2025-07-08 14:50:00 | 1917.6 | 1919.0 | 1917.6 | 1917.8 | 5100 |
| 2025-07-08 14:49:00 | 1918.4 | 1918.6 | 1917.6 | 1918.0 | 3400 |
| 2025-07-08 14:48:00 | 1918.4 | 1918.5 | 1917.8 | 1918.0 | 2125 |
| 2025-07-08 14:47:00 | 1917.5 | 1918.4 | 1917.5 | 1917.6 | 1700 |
| 2025-07-08 14:46:00 | 1917.9 | 1917.9 | 1917.8 | 1917.8 | 850 |
| 2025-07-08 14:45:00 | 1920.0 | 1920.0 | 1917.9 | 1917.9 | 3825 |
| 2025-07-08 14:44:00 | 1919.0 | 1920.0 | 1918.2 | 1919.0 | 11900 |
| 2025-07-08 14:43:00 | 1918.2 | 1919.0 | 1918.2 | 1918.2 | 2975 |
| 2025-07-08 14:42:00 | 1918.7 | 1919.5 | 1918.6 | 1918.6 | 5525 |
| 2025-07-08 14:41:00 | 1918.5 | 1918.7 | 1918.3 | 1918.3 | 2550 |
| 2025-07-08 14:40:00 | 1920.1 | 1920.1 | 1918.0 | 1919.0 | 9350 |
| 2025-07-08 14:39:00 | 1920.4 | 1921.0 | 1920.4 | 1920.4 | 4675 |
| 2025-07-08 14:38:00 | 1920.9 | 1920.9 | 1920.2 | 1920.3 | 2975 |
| 2025-07-08 14:37:00 | 1921.3 | 1921.3 | 1920.6 | 1920.6 | 1275 |
| 2025-07-08 14:36:00 | 1921.1 | 1921.5 | 1920.0 | 1920.0 | 5100 |
| 2025-07-08 14:35:00 | 1922.0 | 1922.0 | 1920.6 | 1920.6 | 1275 |
| 2025-07-08 14:34:00 | 1922.5 | 1923.5 | 1921.3 | 1921.3 | 34850 |
| 2025-07-08 14:33:00 | 1920.4 | 1923.1 | 1920.4 | 1922.6 | 13175 |
| 2025-07-08 14:32:00 | 1919.6 | 1920.5 | 1919.6 | 1920.3 | 5525 |
| 2025-07-08 14:31:00 | 1918.3 | 1919.1 | 1918.1 | 1918.1 | 5100 |
| 2025-07-08 14:30:00 | 1917.5 | 1918.6 | 1917.5 | 1918.0 | 6800 |
| 2025-07-08 14:29:00 | 1916.3 | 1918.2 | 1915.7 | 1918.2 | 11475 |
| 2025-07-08 14:28:00 | 1916.1 | 1916.7 | 1915.6 | 1916.4 | 2550 |
| 2025-07-08 14:27:00 | 1916.5 | 1917.4 | 1916.0 | 1916.6 | 3825 |
| 2025-07-08 14:26:00 | 1916.7 | 1916.7 | 1916.0 | 1916.0 | 1275 |
| 2025-07-08 14:25:00 | 1916.4 | 1916.6 | 1916.0 | 1916.6 | 2975 |
| 2025-07-08 14:24:00 | 1916.0 | 1916.2 | 1915.6 | 1916.2 | 2550 |
| 2025-07-08 14:23:00 | 1916.6 | 1916.6 | 1916.1 | 1916.4 | 1700 |
| 2025-07-08 14:22:00 | 1917.0 | 1917.0 | 1916.1 | 1916.1 | 2975 |
| 2025-07-08 14:21:00 | 1918.8 | 1919.6 | 1916.5 | 1917.1 | 17850 |
| 2025-07-08 14:20:00 | 1916.5 | 1917.3 | 1915.6 | 1917.3 | 14025 |
| 2025-07-08 14:19:00 | 1916.5 | 1917.2 | 1916.5 | 1916.9 | 6800 |
| 2025-07-08 14:18:00 | 1917.0 | 1917.0 | 1916.5 | 1916.5 | 2550 |
| 2025-07-08 14:17:00 | 1917.5 | 1918.0 | 1917.1 | 1917.1 | 3400 |
| 2025-07-08 14:16:00 | 1917.5 | 1917.5 | 1917.5 | 1917.5 | 1700 |
| 2025-07-08 14:15:00 | 1917.2 | 1917.2 | 1917.2 | 1917.2 | 425 |
| 2025-07-08 14:14:00 | 1918.3 | 1918.3 | 1917.2 | 1917.2 | 2550 |
| 2025-07-08 14:13:00 | 1918.2 | 1918.6 | 1918.0 | 1918.0 | 2550 |
| 2025-07-08 14:12:00 | 1917.7 | 1918.2 | 1917.7 | 1918.2 | 6800 |
| 2025-07-08 14:11:00 | 1919.2 | 1919.2 | 1917.3 | 1917.3 | 2975 |
| 2025-07-08 14:10:00 | 1919.3 | 1919.7 | 1919.1 | 1919.1 | 2125 |
| 2025-07-08 14:09:00 | 1919.5 | 1919.6 | 1918.7 | 1918.7 | 16150 |
| 2025-07-08 14:08:00 | 1919.0 | 1919.0 | 1919.0 | 1919.0 | 425 |
| 2025-07-08 14:07:00 | 1919.5 | 1919.5 | 1919.5 | 1919.5 | 425 |
| 2025-07-08 14:06:00 | 1920.1 | 1920.1 | 1919.5 | 1919.5 | 3400 |
| 2025-07-08 14:05:00 | 1921.0 | 1921.0 | 1920.2 | 1921.0 | 6375 |
| 2025-07-08 14:04:00 | 1921.4 | 1921.5 | 1921.0 | 1921.0 | 4675 |
| 2025-07-08 14:03:00 | 1921.9 | 1921.9 | 1921.4 | 1921.4 | 2975 |
| 2025-07-08 14:02:00 | 1921.4 | 1921.6 | 1921.4 | 1921.6 | 1275 |
| 2025-07-08 14:01:00 | 1920.9 | 1923.2 | 1920.9 | 1923.2 | 8925 |
| 2025-07-08 14:00:00 | 1920.3 | 1920.3 | 1920.3 | 1920.3 | 1275 |
| 2025-07-08 13:59:00 | 1920.7 | 1920.7 | 1919.9 | 1919.9 | 1700 |
| 2025-07-08 13:58:00 | 1920.0 | 1920.0 | 1920.0 | 1920.0 | 0 |
| 2025-07-08 13:57:00 | 1919.9 | 1920.0 | 1919.9 | 1920.0 | 1275 |
| 2025-07-08 13:56:00 | 1919.9 | 1920.2 | 1919.9 | 1920.2 | 4250 |
| 2025-07-08 13:55:00 | 1920.2 | 1920.2 | 1920.2 | 1920.2 | 425 |
| 2025-07-08 13:54:00 | 1920.0 | 1920.0 | 1919.9 | 1920.0 | 1700 |
| 2025-07-08 13:53:00 | 1920.1 | 1920.2 | 1920.1 | 1920.2 | 1275 |
| 2025-07-08 13:52:00 | 1919.8 | 1920.5 | 1919.8 | 1920.0 | 1700 |
| 2025-07-08 13:51:00 | 1919.7 | 1919.7 | 1919.7 | 1919.7 | 425 |
| 2025-07-08 13:50:00 | 1921.3 | 1921.3 | 1918.6 | 1918.6 | 12325 |