Lupin

🏛️ india →
1,940.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 748.85 748.85 748.85 746.25 0.0M
2022-12-29 746.10 748.65 736.10 745.65 0.0M
2022-12-28 751.50 752.90 736.00 744.10 0.0M
2022-12-27 755.00 758.00 751.30 749.90 0.0M
2022-12-26 760.95 764.10 748.90 751.15 0.0M
2022-12-23 776.00 799.00 766.80 769.50 0.1M
2022-12-22 774.20 775.00 760.30 775.60 0.0M
2022-12-21 746.00 766.90 746.00 763.20 0.0M
2022-12-20 734.60 734.60 732.10 734.90 0.0M
2022-12-19 742.55 743.40 739.40 742.40 0.0M
2022-12-16 749.75 751.00 743.00 743.00 0.0M
2022-12-15 760.20 761.90 760.20 761.90 0.0M
2022-12-14 771.50 773.05 771.50 771.75 0.0M
2022-12-13 762.45 762.45 755.00 760.10 0.0M
2022-12-12 770.00 770.00 766.90 762.30 0.0M
2022-12-09 772.35 772.35 764.85 765.00 0.0M
2022-12-08 772.75 775.55 771.00 771.25 0.0M
2022-12-07 786.00 786.00 786.00 781.15 0.0M
2022-12-06 781.35 781.35 781.30 778.85 0.0M
2022-12-05 779.30 784.30 779.30 784.30 0.0M
2022-12-02 777.80 777.80 777.80 787.80 0.0M
2022-12-01 777.80 777.80 777.80 782.20 0.0M
2022-11-30 777.80 777.80 777.80 778.05 0.0M
2022-11-29 767.00 767.00 767.00 767.00 0.0M
2022-11-28 731.05 731.05 731.05 745.35 0.0M
2022-11-25 731.05 731.05 731.05 731.60 0.0M
2022-11-24 729.90 731.00 723.25 729.35 0.1M
2022-11-23 731.60 734.80 729.15 729.50 0.0M
2022-11-22 728.55 731.70 725.35 730.95 0.0M
2022-11-21 727.45 732.00 727.45 731.20 0.0M
2022-11-18 743.30 743.30 730.45 731.80 0.0M
2022-11-17 750.80 750.80 740.80 745.75 0.0M
2022-11-16 766.80 767.20 745.95 750.75 0.0M
2022-11-15 768.00 771.70 760.60 765.65 0.0M
2022-11-14 753.70 772.00 753.70 770.65 0.0M
2022-11-11 751.00 758.80 750.10 757.95 0.0M
2022-11-10 730.00 756.10 727.00 733.25 0.0M
2022-11-09 707.95 711.85 701.10 703.65 0.0M
2022-11-07 723.85 734.05 716.05 719.00 0.0M
2022-11-04 719.95 723.15 718.90 722.20 0.0M
2022-11-03 716.05 716.05 716.05 722.70 0.0M
2022-11-02 716.05 716.05 715.95 716.05 0.0M
2022-11-01 721.75 721.80 712.30 720.05 0.0M
2022-10-31 704.00 704.60 697.05 709.85 0.0M
2022-10-28 703.45 703.45 703.45 707.60 0.0M
2022-10-27 699.95 710.00 697.60 708.90 0.0M
2022-10-25 689.00 695.40 689.00 691.50 0.0M
2022-10-24 682.75 685.10 682.75 684.60 0.0M
2022-10-21 688.80 690.45 680.00 682.70 0.0M
2022-10-20 689.05 697.00 684.40 687.20 0.0M
2022-10-19 699.00 700.00 693.45 694.80 0.0M
2022-10-18 698.75 700.75 697.80 699.80 0.0M
2022-10-17 695.80 700.55 695.80 699.55 0.0M
2022-10-14 699.80 704.30 695.00 697.95 0.0M
2022-10-13 688.00 695.40 687.70 693.55 0.0M
2022-10-12 689.55 690.00 683.20 688.65 0.0M
2022-10-11 714.00 714.00 688.70 688.70 0.0M
2022-10-10 721.35 723.85 713.05 717.05 0.0M
2022-10-07 726.00 734.30 724.00 729.45 0.0M
2022-10-06 751.20 751.70 732.10 732.10 0.0M
2022-10-04 724.90 751.50 721.00 750.65 0.0M
2022-10-03 694.00 729.95 693.20 729.95 0.0M
2022-09-30 674.55 691.00 674.55 691.00 0.0M
2022-09-29 674.60 676.70 653.55 663.50 0.1M
2022-09-28 667.90 679.65 667.90 677.10 0.0M
2022-09-27 662.00 666.10 652.35 663.85 0.1M
2022-09-26 649.85 664.00 644.15 660.35 0.0M
2022-09-23 667.65 669.60 656.00 656.45 0.1M
2022-09-22 666.00 673.45 663.00 672.90 0.0M
2022-09-21 682.00 682.00 670.85 670.85 0.0M
2022-09-20 653.85 680.00 653.80 679.60 0.0M
2022-09-19 635.05 651.80 632.00 650.05 0.0M
2022-09-16 671.30 671.30 639.00 640.25 0.0M
2022-09-15 670.00 671.30 667.80 670.40 0.0M
2022-09-14 676.75 679.50 676.75 674.00 0.0M
2022-09-13 681.70 684.65 681.70 681.75 0.0M
2022-09-12 683.35 683.35 683.35 679.50 0.0M
2022-09-09 679.00 679.00 679.00 676.65 0.0M
2022-09-08 678.00 678.00 673.00 673.00 0.0M
2022-09-07 663.15 673.90 663.15 674.55 0.0M
2022-09-06 659.00 661.85 659.00 660.75 0.0M
2022-09-05 661.00 661.00 661.00 661.45 0.0M
2022-09-02 672.00 672.00 667.95 662.35 0.0M
2022-09-01 676.15 676.15 676.15 669.55 0.0M
2022-08-30 674.95 679.55 674.95 679.55 0.0M
2022-08-29 663.70 668.65 659.65 671.05 0.0M
2022-08-26 664.00 664.05 664.00 664.05 0.0M
2022-08-25 681.50 684.75 669.30 673.60 0.1M
2022-08-24 707.55 708.00 682.20 685.30 0.1M
2022-08-23 687.60 706.10 687.60 704.55 0.0M
2022-08-22 693.90 693.90 683.45 689.10 0.0M
2022-08-19 696.25 696.25 693.50 695.80 0.0M
2022-08-18 695.85 696.50 693.95 696.50 0.0M
2022-08-17 690.85 698.75 690.85 695.85 0.0M
2022-08-16 690.05 690.05 682.50 691.25 0.0M
2022-08-12 699.85 699.85 690.00 690.05 0.0M
2022-08-11 686.10 698.90 684.30 698.90 0.0M
2022-08-10 674.85 679.55 670.00 677.95 0.0M
2022-08-08 673.65 674.80 668.00 674.80 0.0M
2022-08-05 667.00 677.00 665.00 676.75 0.0M
2022-08-04 619.75 667.05 611.25 666.45 0.1M
2022-08-03 641.10 641.10 634.10 634.10 0.0M
2022-08-02 644.85 646.00 633.65 644.50 0.0M
2022-08-01 657.00 657.00 641.50 649.30 0.0M
2022-07-29 646.00 646.15 646.00 652.60 0.0M
2022-07-28 643.20 648.25 643.00 646.05 0.0M
2022-07-27 627.00 645.00 627.00 644.70 0.1M
2022-07-26 633.00 635.25 629.00 630.40 0.0M
2022-07-25 643.55 643.55 629.05 637.20 0.0M
2022-07-22 651.05 652.00 641.50 642.95 0.0M
2022-07-21 658.80 668.00 652.20 655.15 0.0M
2022-07-20 650.00 665.00 649.70 662.80 0.0M
2022-07-19 650.95 651.05 646.30 650.50 0.0M
2022-07-18 648.00 650.35 644.20 649.90 0.0M
2022-07-15 641.60 645.65 640.50 645.65 0.0M
2022-07-14 647.50 652.10 640.05 650.40 0.0M
2022-07-13 635.00 650.00 635.00 647.50 0.0M
2022-07-12 640.60 640.60 633.15 633.65 0.0M
2022-07-11 636.00 641.50 636.00 649.95 0.0M
2022-07-08 635.00 635.00 635.00 642.55 0.0M
2022-07-07 630.00 633.60 624.80 632.65 0.0M
2022-07-06 625.70 634.00 624.50 637.65 0.0M
2022-07-05 636.25 636.25 629.30 635.75 0.0M
2022-07-04 631.00 632.00 625.95 636.15 0.0M
2022-07-01 615.05 615.05 615.00 636.45 0.0M
2022-06-30 614.30 619.05 607.20 610.50 0.5M
2022-06-29 629.25 631.00 618.70 619.85 1.2M
2022-06-28 626.85 635.55 613.05 633.85 0.6M
2022-06-27 636.00 640.10 628.60 629.05 0.1M
2022-06-24 630.00 632.00 621.20 629.40 0.0M
2022-06-23 616.65 630.00 616.50 629.70 0.0M
2022-06-22 628.80 633.55 609.90 614.15 0.1M
2022-06-21 618.65 634.00 617.65 630.45 0.1M
2022-06-20 599.10 608.00 595.50 608.00 0.0M
2022-06-17 594.55 605.50 594.35 603.45 0.0M
2022-06-16 616.40 617.20 602.50 602.95 0.0M
2022-06-15 611.95 617.70 611.95 619.85 0.0M
2022-06-14 610.10 620.70 607.25 615.55 0.0M
2022-06-13 612.80 615.00 605.20 614.65 0.0M
2022-06-10 617.65 624.40 617.65 620.50 0.0M
2022-06-09 624.20 629.50 618.00 621.75 0.0M
2022-06-08 608.25 616.90 608.25 619.90 0.0M
2022-06-07 602.00 611.00 600.00 610.00 0.0M
2022-06-06 603.75 610.55 603.75 611.80 0.0M
2022-06-03 616.60 619.20 611.75 612.25 0.0M
2022-06-02 606.00 613.20 606.00 613.20 0.0M
2022-06-01 618.50 619.50 610.75 610.75 0.0M
2022-05-31 615.45 615.45 613.30 625.60 0.0M
2022-05-30 612.85 615.85 612.85 619.90 0.0M
2022-05-27 599.10 608.00 590.00 608.00 0.0M
2022-05-26 592.65 603.75 586.35 601.65 0.1M
2022-05-25 609.00 609.05 587.00 591.50 0.1M
2022-05-24 625.00 625.00 575.00 601.05 0.1M
2022-05-23 640.00 649.95 617.65 619.40 0.1M
2022-05-20 632.25 646.65 625.55 639.20 0.0M
2022-05-19 631.00 643.25 621.00 632.00 0.1M
2022-05-18 698.00 698.00 681.00 683.40 0.0M
2022-05-17 682.20 692.80 678.95 692.05 0.0M
2022-05-16 692.00 692.00 676.20 686.70 0.0M
2022-05-13 694.45 707.55 694.45 703.15 0.0M
2022-05-12 689.20 699.25 685.70 695.70 0.0M
2022-05-11 717.90 722.85 706.55 724.00 0.0M
2022-05-10 734.00 734.00 716.85 717.10 0.0M
2022-05-09 727.30 731.75 727.30 740.55 0.0M
2022-05-06 714.90 720.00 714.90 731.55 0.0M
2022-05-05 737.80 743.85 728.50 729.50 0.0M
2022-05-04 747.10 747.10 725.00 726.00 0.0M
2022-05-02 742.05 750.55 740.00 749.40 0.0M
2022-04-29 756.80 761.00 745.25 747.40 0.0M
2022-04-28 754.45 755.75 744.70 752.65 0.1M
2022-04-27 757.40 757.75 747.50 749.60 0.0M
2022-04-26 741.30 765.00 741.30 762.70 0.0M
2022-04-25 745.45 745.45 728.35 730.50 0.0M
2022-04-22 786.45 786.45 754.95 759.25 0.0M
2022-04-21 788.00 791.00 788.00 788.85 0.0M
2022-04-20 785.60 802.40 785.00 785.00 0.0M
2022-04-19 784.00 784.00 778.00 776.00 0.0M
2022-04-18 779.90 779.90 776.00 779.00 0.0M
2022-04-13 785.00 785.15 777.50 780.65 0.0M
2022-04-12 785.65 785.65 774.10 780.75 0.0M
2022-04-11 789.35 789.35 789.35 792.85 0.0M
2022-04-08 792.15 796.00 788.00 792.25 0.0M
2022-04-07 790.00 791.75 787.00 792.25 0.0M
2022-04-06 786.25 790.15 780.00 780.45 0.0M
2022-04-05 795.95 800.25 781.60 783.90 0.0M
2022-04-04 774.95 798.00 772.00 797.95 0.0M
2022-04-01 767.70 774.80 767.70 773.55 0.0M
2022-03-31 759.20 759.20 746.00 750.90 0.1M
2022-03-30 770.80 773.85 755.25 756.85 0.1M
2022-03-29 760.90 775.20 760.30 768.85 0.1M