LUPIN LIMITED (lupin)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 2032.1 | 2033.3 | 2027.3 | 2029.7 | 16575 |
| 2025-04-25 15:28:00 | 2026.1 | 2033.4 | 2026.1 | 2032.7 | 48450 |
| 2025-04-25 15:27:00 | 2025.1 | 2026.7 | 2024.3 | 2026.1 | 13600 |
| 2025-04-25 15:26:00 | 2023.7 | 2026.0 | 2022.8 | 2025.5 | 11900 |
| 2025-04-25 15:25:00 | 2021.0 | 2023.9 | 2021.0 | 2023.0 | 5950 |
| 2025-04-25 15:24:00 | 2023.6 | 2024.1 | 2021.0 | 2021.0 | 10200 |
| 2025-04-25 15:23:00 | 2024.7 | 2025.1 | 2021.1 | 2023.6 | 21250 |
| 2025-04-25 15:22:00 | 2026.1 | 2026.7 | 2025.5 | 2025.5 | 5100 |
| 2025-04-25 15:21:00 | 2025.1 | 2025.7 | 2024.1 | 2025.7 | 1700 |
| 2025-04-25 15:20:00 | 2027.6 | 2027.6 | 2025.1 | 2025.1 | 4675 |
| 2025-04-25 15:19:00 | 2028.6 | 2028.6 | 2027.6 | 2027.6 | 5100 |
| 2025-04-25 15:18:00 | 2027.6 | 2027.7 | 2026.8 | 2027.5 | 3825 |
| 2025-04-25 15:17:00 | 2025.5 | 2027.4 | 2025.5 | 2026.5 | 3400 |
| 2025-04-25 15:16:00 | 2024.4 | 2025.5 | 2024.4 | 2025.5 | 2125 |
| 2025-04-25 15:15:00 | 2025.1 | 2025.9 | 2024.0 | 2024.8 | 10625 |
| 2025-04-25 15:14:00 | 2025.2 | 2025.7 | 2025.1 | 2025.1 | 2975 |
| 2025-04-25 15:13:00 | 2027.3 | 2027.3 | 2024.9 | 2025.2 | 4250 |
| 2025-04-25 15:12:00 | 2028.4 | 2028.5 | 2027.2 | 2027.3 | 4250 |
| 2025-04-25 15:11:00 | 2027.0 | 2029.1 | 2027.0 | 2028.4 | 2550 |
| 2025-04-25 15:10:00 | 2025.9 | 2027.0 | 2025.1 | 2027.0 | 8925 |
| 2025-04-25 15:09:00 | 2024.5 | 2025.7 | 2023.5 | 2024.6 | 6800 |
| 2025-04-25 15:08:00 | 2025.0 | 2025.0 | 2024.0 | 2024.5 | 2550 |
| 2025-04-25 15:07:00 | 2026.4 | 2027.1 | 2024.5 | 2025.0 | 7225 |
| 2025-04-25 15:06:00 | 2027.2 | 2027.2 | 2026.2 | 2026.2 | 1700 |
| 2025-04-25 15:05:00 | 2027.0 | 2027.1 | 2027.0 | 2027.1 | 850 |
| 2025-04-25 15:04:00 | 2026.6 | 2026.6 | 2025.0 | 2026.2 | 36550 |
| 2025-04-25 15:03:00 | 2025.5 | 2026.6 | 2025.5 | 2026.6 | 9775 |
| 2025-04-25 15:02:00 | 2025.0 | 2025.5 | 2025.0 | 2025.5 | 22950 |
| 2025-04-25 15:01:00 | 2025.5 | 2025.5 | 2024.0 | 2025.0 | 14875 |
| 2025-04-25 15:00:00 | 2028.2 | 2029.2 | 2026.0 | 2026.9 | 5525 |
| 2025-04-25 14:59:00 | 2028.0 | 2028.8 | 2027.1 | 2028.2 | 2125 |
| 2025-04-25 14:58:00 | 2028.6 | 2028.6 | 2028.0 | 2028.0 | 1275 |
| 2025-04-25 14:57:00 | 2029.0 | 2029.0 | 2027.8 | 2028.6 | 4675 |
| 2025-04-25 14:56:00 | 2030.0 | 2030.0 | 2029.0 | 2029.0 | 1700 |
| 2025-04-25 14:55:00 | 2030.5 | 2030.5 | 2030.0 | 2030.0 | 425 |
| 2025-04-25 14:54:00 | 2030.9 | 2030.9 | 2029.7 | 2030.5 | 1700 |
| 2025-04-25 14:53:00 | 2027.7 | 2030.0 | 2027.7 | 2028.1 | 850 |
| 2025-04-25 14:52:00 | 2026.0 | 2027.7 | 2025.7 | 2027.7 | 3400 |
| 2025-04-25 14:51:00 | 2026.4 | 2027.9 | 2026.0 | 2026.0 | 2125 |
| 2025-04-25 14:50:00 | 2028.0 | 2028.3 | 2026.4 | 2026.4 | 2550 |
| 2025-04-25 14:49:00 | 2025.4 | 2028.0 | 2025.4 | 2028.0 | 850 |
| 2025-04-25 14:48:00 | 2024.8 | 2025.9 | 2024.8 | 2025.4 | 2125 |
| 2025-04-25 14:47:00 | 2023.2 | 2023.2 | 2023.2 | 2023.2 | 0 |
| 2025-04-25 14:46:00 | 2027.1 | 2027.7 | 2022.7 | 2023.2 | 20400 |
| 2025-04-25 14:45:00 | 2029.0 | 2029.0 | 2027.1 | 2027.1 | 1275 |
| 2025-04-25 14:44:00 | 2028.5 | 2029.0 | 2028.5 | 2029.0 | 1275 |
| 2025-04-25 14:43:00 | 2028.0 | 2028.5 | 2028.0 | 2028.5 | 425 |
| 2025-04-25 14:42:00 | 2027.9 | 2029.4 | 2027.9 | 2028.0 | 3825 |
| 2025-04-25 14:41:00 | 2028.0 | 2028.5 | 2027.5 | 2027.5 | 2550 |
| 2025-04-25 14:40:00 | 2028.7 | 2028.7 | 2027.5 | 2028.0 | 2975 |
| 2025-04-25 14:39:00 | 2027.2 | 2029.9 | 2027.2 | 2028.7 | 2550 |
| 2025-04-25 14:38:00 | 2027.5 | 2028.0 | 2027.2 | 2027.2 | 1700 |
| 2025-04-25 14:37:00 | 2026.1 | 2027.5 | 2025.9 | 2027.5 | 2125 |
| 2025-04-25 14:36:00 | 2028.1 | 2028.1 | 2026.9 | 2026.9 | 1275 |
| 2025-04-25 14:35:00 | 2026.6 | 2028.1 | 2026.0 | 2028.1 | 2550 |
| 2025-04-25 14:34:00 | 2026.7 | 2027.3 | 2026.6 | 2027.3 | 5100 |
| 2025-04-25 14:33:00 | 2025.5 | 2025.8 | 2025.5 | 2025.8 | 425 |
| 2025-04-25 14:32:00 | 2028.2 | 2028.2 | 2025.3 | 2025.5 | 4250 |
| 2025-04-25 14:31:00 | 2030.1 | 2030.1 | 2027.3 | 2028.2 | 4250 |
| 2025-04-25 14:30:00 | 2030.9 | 2030.9 | 2030.0 | 2030.7 | 3400 |
| 2025-04-25 14:29:00 | 2028.2 | 2031.3 | 2028.2 | 2030.0 | 6375 |
| 2025-04-25 14:28:00 | 2030.0 | 2030.4 | 2028.5 | 2028.5 | 9775 |
| 2025-04-25 14:27:00 | 2030.9 | 2030.9 | 2027.9 | 2029.2 | 10625 |
| 2025-04-25 14:26:00 | 2030.0 | 2031.0 | 2027.8 | 2030.5 | 33575 |
| 2025-04-25 14:25:00 | 2033.3 | 2033.3 | 2029.3 | 2030.0 | 37825 |
| 2025-04-25 14:24:00 | 2035.3 | 2036.0 | 2034.6 | 2035.6 | 9350 |
| 2025-04-25 14:23:00 | 2038.0 | 2038.6 | 2034.5 | 2035.3 | 14450 |
| 2025-04-25 14:22:00 | 2038.9 | 2038.9 | 2038.0 | 2038.0 | 3825 |
| 2025-04-25 14:21:00 | 2040.0 | 2040.0 | 2038.9 | 2038.9 | 425 |
| 2025-04-25 14:20:00 | 2040.3 | 2040.3 | 2040.0 | 2040.0 | 2550 |
| 2025-04-25 14:19:00 | 2040.1 | 2040.7 | 2040.1 | 2040.7 | 425 |
| 2025-04-25 14:18:00 | 2040.5 | 2041.4 | 2040.1 | 2040.1 | 850 |
| 2025-04-25 14:17:00 | 2044.1 | 2046.3 | 2040.0 | 2040.5 | 43350 |
| 2025-04-25 14:16:00 | 2044.0 | 2044.1 | 2043.6 | 2044.1 | 850 |
| 2025-04-25 14:15:00 | 2039.2 | 2044.0 | 2039.2 | 2044.0 | 1700 |
| 2025-04-25 14:14:00 | 2037.8 | 2041.8 | 2037.8 | 2039.2 | 5100 |
| 2025-04-25 14:13:00 | 2036.6 | 2037.8 | 2035.8 | 2037.8 | 3400 |
| 2025-04-25 14:12:00 | 2040.0 | 2040.0 | 2034.1 | 2036.6 | 7225 |
| 2025-04-25 14:11:00 | 2038.5 | 2040.0 | 2038.5 | 2040.0 | 850 |
| 2025-04-25 14:10:00 | 2038.2 | 2039.6 | 2038.0 | 2038.5 | 4675 |
| 2025-04-25 14:09:00 | 2041.6 | 2041.9 | 2038.2 | 2038.2 | 4675 |
| 2025-04-25 14:08:00 | 2043.0 | 2043.0 | 2041.6 | 2041.6 | 425 |
| 2025-04-25 14:07:00 | 2047.5 | 2047.5 | 2043.0 | 2043.0 | 5100 |
| 2025-04-25 14:06:00 | 2051.6 | 2051.6 | 2048.0 | 2048.6 | 3825 |
| 2025-04-25 14:05:00 | 2051.6 | 2051.6 | 2051.6 | 2051.6 | 0 |
| 2025-04-25 14:04:00 | 2054.8 | 2054.8 | 2051.6 | 2051.6 | 4250 |
| 2025-04-25 14:03:00 | 2057.0 | 2057.0 | 2054.8 | 2054.8 | 850 |
| 2025-04-25 14:02:00 | 2054.9 | 2057.0 | 2054.9 | 2057.0 | 6375 |
| 2025-04-25 14:01:00 | 2056.0 | 2056.0 | 2054.9 | 2054.9 | 1275 |
| 2025-04-25 14:00:00 | 2057.4 | 2057.4 | 2056.0 | 2056.0 | 850 |
| 2025-04-25 13:59:00 | 2057.6 | 2057.6 | 2055.7 | 2057.4 | 1275 |
| 2025-04-25 13:58:00 | 2055.3 | 2056.7 | 2054.1 | 2056.7 | 4675 |
| 2025-04-25 13:57:00 | 2054.8 | 2055.3 | 2054.4 | 2055.3 | 3400 |
| 2025-04-25 13:56:00 | 2053.7 | 2054.8 | 2053.7 | 2054.8 | 850 |
| 2025-04-25 13:55:00 | 2053.7 | 2053.7 | 2053.7 | 2053.7 | 1700 |
| 2025-04-25 13:54:00 | 2052.8 | 2052.9 | 2052.8 | 2052.9 | 850 |
| 2025-04-25 13:53:00 | 2053.9 | 2053.9 | 2052.8 | 2052.8 | 850 |
| 2025-04-25 13:52:00 | 2053.7 | 2053.9 | 2053.7 | 2053.9 | 2975 |
| 2025-04-25 13:51:00 | 2052.5 | 2054.4 | 2052.5 | 2052.5 | 850 |
| 2025-04-25 13:50:00 | 2051.4 | 2052.5 | 2051.4 | 2052.5 | 1275 |