Lupin

LUPN
🏛️ India →
1,920.75
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 1,340.65 1,342.00 1,319.00 1,323.05 0.0M
2023-12-28 1,289.15 1,343.55 1,289.15 1,339.30 0.1M
2023-12-27 1,289.95 1,300.55 1,281.00 1,289.00 0.1M
2023-12-26 1,265.05 1,293.20 1,265.05 1,282.75 0.0M
2023-12-22 1,261.85 1,284.80 1,252.30 1,264.10 0.0M
2023-12-21 1,203.35 1,259.80 1,200.35 1,255.55 0.1M
2023-12-20 1,272.05 1,279.50 1,220.00 1,227.80 0.1M
2023-12-19 1,262.50 1,274.00 1,254.00 1,270.30 0.0M
2023-12-18 1,269.95 1,287.35 1,251.35 1,259.65 0.1M
2023-12-15 1,256.45 1,265.00 1,243.35 1,245.65 0.0M
2023-12-14 1,252.30 1,260.95 1,241.75 1,254.85 0.0M
2023-12-13 1,244.90 1,255.90 1,235.15 1,252.30 0.0M
2023-12-12 1,232.90 1,250.80 1,229.00 1,240.20 0.0M
2023-12-11 1,239.00 1,246.45 1,225.00 1,229.00 0.1M
2023-12-08 1,262.60 1,262.60 1,231.00 1,238.20 0.3M
2023-12-07 1,247.95 1,266.70 1,246.10 1,248.70 0.1M
2023-12-06 1,260.45 1,266.45 1,238.75 1,243.55 0.0M
2023-12-05 1,269.95 1,272.50 1,254.25 1,258.70 0.0M
2023-12-04 1,319.90 1,319.90 1,255.95 1,260.15 0.1M
2023-12-01 1,280.90 1,305.00 1,275.95 1,296.30 0.1M
2023-11-30 1,250.00 1,290.00 1,250.00 1,280.90 0.1M
2023-11-29 1,250.05 1,254.10 1,243.35 1,249.65 0.0M
2023-11-28 1,245.00 1,251.60 1,235.70 1,245.00 0.0M
2023-11-24 1,223.95 1,245.00 1,213.20 1,242.85 0.1M
2023-11-23 1,224.95 1,224.95 1,184.00 1,196.30 0.1M
2023-11-22 1,222.00 1,239.90 1,215.40 1,218.85 0.1M
2023-11-21 1,198.10 1,225.75 1,198.10 1,222.45 0.0M
2023-11-20 1,196.30 1,216.05 1,192.65 1,198.05 0.1M
2023-11-17 1,180.65 1,211.10 1,180.65 1,196.30 0.0M
2023-11-16 1,181.00 1,199.05 1,172.00 1,193.80 0.0M
2023-11-15 1,173.35 1,183.60 1,168.50 1,170.55 0.0M
2023-11-13 1,184.95 1,188.45 1,153.55 1,172.70 0.1M
2023-11-12 1,184.40 1,188.75 1,175.00 1,179.50 0.0M
2023-11-10 1,215.05 1,215.05 1,173.70 1,180.20 0.2M
2023-11-09 1,222.05 1,238.15 1,201.90 1,204.75 0.3M
2023-11-08 1,211.90 1,224.90 1,195.95 1,211.70 0.0M
2023-11-07 1,192.05 1,211.70 1,187.35 1,189.20 0.0M
2023-11-06 1,195.00 1,201.40 1,185.60 1,199.95 0.0M
2023-11-03 1,173.75 1,201.40 1,173.75 1,185.50 0.1M
2023-11-02 1,139.90 1,183.85 1,135.00 1,169.35 0.3M
2023-11-01 1,138.30 1,142.40 1,129.00 1,132.55 0.1M
2023-10-31 1,166.95 1,166.95 1,113.00 1,128.40 0.0M
2023-10-30 1,135.05 1,149.20 1,127.50 1,140.25 0.1M
2023-10-27 1,138.55 1,151.55 1,129.80 1,131.50 0.0M
2023-10-26 1,136.85 1,143.80 1,125.10 1,141.55 0.0M
2023-10-25 1,192.75 1,192.75 1,136.00 1,143.70 0.0M
2023-10-23 1,170.05 1,188.60 1,160.00 1,166.55 0.0M
2023-10-20 1,200.00 1,200.00 1,173.50 1,179.75 0.0M
2023-10-19 1,158.20 1,202.10 1,158.20 1,199.30 0.0M
2023-10-18 1,190.05 1,207.50 1,185.65 1,189.95 0.0M
2023-10-17 1,201.50 1,215.20 1,193.10 1,197.45 0.0M
2023-10-16 1,190.00 1,201.10 1,185.95 1,198.20 0.0M
2023-10-13 1,189.95 1,191.80 1,166.35 1,188.90 0.0M
2023-10-12 1,160.05 1,192.50 1,160.05 1,171.80 0.2M
2023-10-11 1,151.05 1,168.60 1,151.05 1,159.20 0.1M
2023-10-10 1,140.05 1,161.85 1,140.05 1,155.20 0.0M
2023-10-09 1,149.95 1,159.00 1,138.95 1,149.30 0.0M
2023-10-06 1,163.95 1,165.30 1,152.75 1,155.55 0.0M
2023-10-05 1,172.70 1,172.70 1,143.00 1,148.45 0.0M
2023-10-04 1,183.90 1,183.90 1,142.90 1,151.45 0.0M
2023-10-03 1,173.00 1,180.95 1,156.15 1,173.45 0.0M
2023-09-29 1,146.90 1,184.00 1,136.90 1,171.55 0.1M
2023-09-28 1,120.00 1,140.00 1,120.00 1,133.35 0.0M
2023-09-27 1,109.95 1,134.45 1,106.25 1,132.30 0.0M
2023-09-26 1,110.50 1,118.00 1,105.45 1,109.45 0.0M
2023-09-25 1,097.10 1,115.00 1,094.15 1,110.45 0.0M
2023-09-22 1,125.50 1,133.60 1,091.80 1,097.05 0.0M
2023-09-21 1,147.95 1,148.50 1,123.30 1,128.95 0.0M
2023-09-20 1,122.40 1,158.10 1,122.40 1,149.10 0.0M
2023-09-18 1,145.00 1,157.00 1,131.15 1,139.30 0.0M
2023-09-15 1,161.00 1,162.05 1,147.70 1,150.75 0.0M
2023-09-14 1,126.25 1,160.00 1,126.25 1,155.15 0.0M
2023-09-13 1,138.40 1,152.45 1,133.80 1,146.65 0.0M
2023-09-12 1,135.00 1,174.25 1,133.00 1,138.40 0.2M
2023-09-11 1,120.05 1,134.75 1,120.05 1,127.90 0.0M
2023-09-08 1,140.00 1,142.90 1,118.80 1,128.70 0.0M
2023-09-07 1,144.00 1,148.60 1,128.10 1,136.15 0.0M
2023-09-06 1,128.75 1,142.70 1,118.75 1,139.10 0.1M
2023-09-05 1,099.10 1,128.20 1,095.60 1,119.20 0.1M
2023-09-04 1,093.00 1,102.95 1,093.00 1,097.20 0.0M
2023-09-01 1,091.20 1,099.35 1,088.30 1,093.30 0.0M
2023-08-31 1,100.00 1,110.25 1,090.55 1,095.80 0.0M
2023-08-30 1,118.15 1,118.15 1,098.10 1,100.55 0.0M
2023-08-29 1,119.95 1,119.95 1,090.30 1,097.05 0.1M
2023-08-28 1,077.55 1,111.25 1,076.05 1,108.25 0.0M
2023-08-25 1,066.05 1,091.35 1,066.05 1,077.55 0.0M
2023-08-24 1,082.10 1,099.80 1,082.10 1,088.60 0.0M
2023-08-23 1,090.25 1,104.80 1,086.60 1,093.65 0.0M
2023-08-22 1,087.10 1,094.30 1,086.10 1,090.95 0.0M
2023-08-21 1,061.25 1,089.95 1,061.25 1,087.05 0.0M
2023-08-18 1,090.05 1,095.95 1,064.15 1,068.15 0.0M
2023-08-17 1,129.95 1,143.70 1,088.40 1,091.20 0.1M
2023-08-16 1,094.75 1,115.40 1,078.60 1,112.95 0.1M
2023-08-14 1,077.35 1,105.80 1,077.35 1,081.70 0.1M
2023-08-11 1,087.05 1,090.45 1,073.65 1,076.95 0.0M
2023-08-10 1,099.50 1,105.60 1,081.05 1,085.00 0.0M
2023-08-09 1,092.00 1,108.95 1,088.25 1,099.15 0.1M
2023-08-08 1,082.05 1,094.70 1,071.20 1,083.85 0.1M
2023-08-07 1,069.95 1,094.40 1,043.55 1,081.40 0.4M
2023-08-04 1,030.40 1,078.00 1,011.10 1,063.60 0.2M
2023-08-03 994.95 1,040.75 989.30 1,035.85 0.2M
2023-08-02 989.95 998.65 974.50 993.90 0.1M
2023-08-01 986.00 994.55 977.20 988.25 0.0M
2023-07-31 973.85 992.50 971.85 985.35 0.0M
2023-07-28 982.55 991.45 966.00 973.90 0.1M
2023-07-27 950.05 989.60 944.10 980.05 0.1M
2023-07-26 937.35 945.30 937.35 941.55 0.0M
2023-07-25 935.05 944.00 931.40 937.35 0.0M
2023-07-24 943.95 945.00 933.50 937.40 0.0M
2023-07-21 947.95 947.95 932.85 934.85 0.0M
2023-07-20 932.40 947.35 932.40 945.75 0.0M
2023-07-19 934.35 941.75 929.00 932.40 0.0M
2023-07-18 933.95 939.95 928.85 934.35 0.0M
2023-07-17 935.10 941.40 931.35 933.95 0.0M
2023-07-14 928.05 934.15 925.85 930.65 0.0M
2023-07-13 941.95 942.00 922.55 930.50 0.0M
2023-07-12 928.00 943.10 915.60 940.25 0.1M
2023-07-11 900.05 919.65 900.05 912.90 0.0M
2023-07-10 900.05 908.10 896.30 900.70 0.0M
2023-07-07 892.05 921.00 889.85 901.10 0.0M
2023-07-06 896.05 910.00 891.80 905.15 0.0M
2023-07-05 894.35 902.40 892.80 897.40 0.0M
2023-07-04 885.55 902.00 885.55 890.90 0.0M
2023-07-03 895.05 902.55 884.90 892.45 0.0M
2023-06-30 890.05 908.65 890.05 902.70 0.0M
2023-06-28 881.00 894.40 876.10 889.35 0.0M
2023-06-27 875.05 889.90 875.05 880.80 0.0M
2023-06-26 864.95 875.00 852.65 873.80 0.0M
2023-06-23 850.05 865.55 847.85 858.00 0.2M
2023-06-22 868.00 868.30 835.20 851.90 0.1M
2023-06-21 834.95 885.00 829.25 875.10 0.2M
2023-06-20 825.20 831.00 821.15 829.65 0.0M
2023-06-19 821.00 833.85 821.00 825.15 0.0M
2023-06-16 835.65 843.40 828.00 830.85 0.0M
2023-06-15 813.30 835.65 813.30 834.55 0.1M
2023-06-14 815.05 823.40 810.00 818.80 0.0M
2023-06-13 820.00 821.85 815.00 816.95 0.0M
2023-06-12 816.40 823.00 810.25 819.10 0.0M
2023-06-09 808.45 816.45 805.40 807.05 0.0M
2023-06-08 824.95 824.95 808.90 811.30 0.0M
2023-06-07 824.40 826.90 813.15 818.30 0.0M
2023-06-06 820.10 823.00 814.05 821.40 0.0M
2023-06-05 823.15 830.30 818.00 820.45 0.1M
2023-06-02 813.00 820.40 806.50 817.15 0.0M
2023-06-01 800.05 816.90 800.05 811.50 0.1M
2023-05-31 810.00 813.00 801.20 804.55 0.0M
2023-05-30 810.00 813.30 798.70 803.65 0.1M
2023-05-29 780.15 811.10 780.00 805.45 0.1M
2023-05-26 770.05 783.15 770.05 779.65 0.0M
2023-05-25 777.75 785.00 776.20 778.85 0.0M
2023-05-24 766.05 782.75 766.05 777.60 0.0M
2023-05-23 774.50 780.00 770.90 776.65 0.0M
2023-05-22 770.10 780.95 770.00 775.15 0.0M
2023-05-19 776.10 783.60 771.75 774.20 0.0M
2023-05-18 776.25 782.00 771.30 779.20 0.0M
2023-05-17 793.45 793.45 775.95 781.20 0.0M
2023-05-16 791.75 796.85 779.40 790.10 0.0M
2023-05-15 780.15 799.65 772.65 787.20 0.1M
2023-05-12 760.00 776.00 757.40 773.65 0.0M
2023-05-11 753.75 767.30 742.60 764.90 0.0M
2023-05-10 752.00 770.00 734.25 749.75 0.1M
2023-05-09 734.75 751.30 726.25 745.80 0.1M
2023-05-08 705.25 736.60 704.05 732.25 0.1M
2023-05-05 705.05 713.00 702.20 704.65 0.0M
2023-05-04 705.05 712.10 705.05 710.20 0.0M
2023-05-03 703.70 713.65 703.70 708.05 0.0M
2023-05-02 704.25 716.50 703.85 708.45 0.0M
2023-04-28 695.05 710.70 695.05 708.65 0.1M
2023-04-27 707.40 709.30 680.35 693.80 0.1M
2023-04-26 704.00 709.90 699.90 708.20 0.0M
2023-04-25 702.10 709.95 701.55 704.70 0.0M
2023-04-24 686.05 705.05 686.05 702.10 0.0M
2023-04-21 683.60 701.50 683.60 694.85 0.0M
2023-04-20 686.85 690.05 678.90 683.90 0.0M
2023-04-19 696.00 698.00 685.45 686.85 0.1M
2023-04-18 662.95 704.15 660.10 698.60 0.3M
2023-04-17 665.05 669.70 655.75 657.85 0.0M
2023-04-13 670.05 678.70 667.60 671.40 0.0M
2023-04-12 666.40 685.00 660.30 679.30 0.1M
2023-04-11 661.95 667.20 656.75 660.35 0.0M
2023-04-10 664.05 666.50 661.65 663.05 0.0M
2023-04-06 658.65 665.80 658.05 664.05 0.0M
2023-04-05 646.00 661.15 646.00 658.65 0.0M
2023-04-03 645.40 654.00 644.65 651.65 0.0M
2023-03-31 641.10 651.00 628.10 647.85 0.1M
2023-03-29 642.05 658.50 642.05 652.45 0.0M
2023-03-28 659.00 660.75 640.75 644.20 0.0M
2023-03-27 645.00 673.55 642.25 659.10 0.1M
2023-03-24 654.95 654.95 638.55 639.75 0.0M
2023-03-23 665.65 665.65 646.75 648.50 0.0M
2023-03-22 650.00 662.00 649.05 659.35 0.0M
2023-03-21 657.00 657.00 646.80 649.00 0.0M
2023-03-20 650.00 653.70 641.00 646.20 0.0M
2023-03-17 667.40 668.75 655.00 657.20 0.0M
2023-03-16 661.00 667.80 654.05 666.75 0.0M
2023-03-15 656.20 666.45 655.15 657.95 0.0M
2023-03-14 655.10 668.80 652.40 656.20 0.1M
2023-03-13 658.05 665.00 651.20 654.35 0.0M
2023-03-10 655.00 658.25 649.55 656.35 0.0M
2023-03-09 669.90 669.90 656.00 657.20 0.0M
2023-03-08 661.00 665.75 657.25 663.95 0.0M
2023-03-06 662.25 669.60 661.90 662.60 0.0M
2023-03-03 655.00 666.60 655.00 662.60 0.0M
2023-03-02 662.00 666.40 657.00 659.70 0.0M
2023-03-01 650.05 662.75 650.05 661.30 0.0M
2023-02-28 653.85 665.05 650.55 659.20 0.0M
2023-02-27 657.80 659.25 645.80 654.65 0.0M
2023-02-24 655.05 665.15 651.40 659.25 0.0M
2023-02-23 660.10 666.70 657.20 658.50 0.0M
2023-02-22 672.00 676.80 660.75 663.85 0.0M
2023-02-21 666.50 673.25 663.30 670.50 0.0M
2023-02-20 670.05 674.70 658.90 666.85 0.0M
2023-02-17 675.05 686.85 668.50 670.05 0.0M
2023-02-16 669.00 686.30 669.00 682.35 0.0M
2023-02-15 668.90 670.70 657.00 668.70 0.0M
2023-02-14 679.95 679.95 657.25 662.55 0.1M
2023-02-13 725.00 725.00 671.95 675.10 0.1M
2023-02-10 755.00 755.00 727.15 737.20 0.1M
2023-02-09 775.35 785.65 765.75 774.05 0.1M
2023-02-08 751.00 778.00 742.10 775.25 0.1M
2023-02-07 740.05 753.60 740.05 751.90 0.1M
2023-02-06 733.05 753.35 733.05 745.05 0.0M
2023-02-03 731.05 746.90 731.05 739.50 0.0M
2023-02-02 722.65 743.05 722.65 741.85 0.0M
2023-02-01 726.05 750.00 726.05 736.30 0.0M
2023-01-31 730.05 749.25 727.55 737.95 0.1M
2023-01-30 735.05 749.35 730.20 734.40 0.0M
2023-01-27 732.30 752.45 732.30 742.20 0.0M
2023-01-25 750.50 752.90 740.25 746.30 0.0M
2023-01-24 762.10 765.60 750.30 751.60 0.0M
2023-01-23 753.40 769.15 752.25 765.60 0.0M
2023-01-20 754.05 762.55 751.35 753.40 0.0M
2023-01-19 766.10 766.65 758.65 759.55 0.0M
2023-01-18 753.00 769.70 753.00 766.90 0.0M
2023-01-17 745.15 756.40 745.15 753.05 0.0M
2023-01-16 750.00 760.00 748.00 756.80 0.0M
2023-01-13 747.15 758.85 747.15 755.60 0.0M
2023-01-12 755.00 757.00 747.95 754.95 0.0M
2023-01-11 755.05 758.85 746.55 753.80 0.0M
2023-01-10 755.80 764.35 750.00 758.85 0.0M
2023-01-09 743.95 757.00 742.05 749.20 0.0M
2023-01-06 743.00 746.90 734.10 738.45 0.0M
2023-01-05 730.00 744.60 730.00 742.90 0.0M
2023-01-04 730.05 741.00 730.05 733.05 0.0M
2023-01-03 725.00 740.00 725.00 737.55 0.0M
2023-01-02 731.05 735.45 723.00 732.75 0.0M