Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,707.75 -0.30% NIFTY BANK 55,064.45 -0.12% NIFTY IT 28,127.25 -0.03% NIFTY MIDCAP 100 59,698.00 -0.11% NIFTY SMALLCAP 100 19,496.15 +0.24% NIFTY AUTO 25,377.65 -0.64% NIFTY PHARMA 26,525.85 -0.09% NIFTY FMCG 45,063.35 -0.31%
Open as of 09:03 IST · about a minute behind

← LUPIN

Lupin Ltd. · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

21 Sep 2026

exchange daily bar: O ₹2,084.00 · H ₹2,129.00 · L ₹2,080.00 · C ₹2,124.50
Open ₹2,084.00 High ₹2,129.00 Low ₹2,080.00 Close ₹2,124.50 ▲ +1.94% in the session
2,1292,1052,08009:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 2,084 · H 2,094 · L 2,080 · C 2,08909:20 · O 2,089 · H 2,092 · L 2,083 · C 2,09109:25 · O 2,091 · H 2,094 · L 2,090 · C 2,09309:30 · O 2,094 · H 2,103 · L 2,094 · C 2,10109:35 · O 2,100 · H 2,105 · L 2,099 · C 2,10409:40 · O 2,104 · H 2,107 · L 2,102 · C 2,10309:45 · O 2,104 · H 2,104 · L 2,102 · C 2,10209:50 · O 2,102 · H 2,103 · L 2,100 · C 2,10009:55 · O 2,101 · H 2,101 · L 2,097 · C 2,09810:00 · O 2,098 · H 2,098 · L 2,095 · C 2,09810:05 · O 2,098 · H 2,099 · L 2,097 · C 2,09810:10 · O 2,099 · H 2,101 · L 2,097 · C 2,10010:15 · O 2,101 · H 2,110 · L 2,099 · C 2,11010:20 · O 2,110 · H 2,110 · L 2,106 · C 2,10710:25 · O 2,107 · H 2,107 · L 2,105 · C 2,10610:30 · O 2,107 · H 2,110 · L 2,107 · C 2,11010:35 · O 2,110 · H 2,111 · L 2,109 · C 2,10910:40 · O 2,109 · H 2,113 · L 2,109 · C 2,11310:45 · O 2,113 · H 2,116 · L 2,113 · C 2,11510:50 · O 2,115 · H 2,115 · L 2,112 · C 2,11410:55 · O 2,113 · H 2,115 · L 2,113 · C 2,11511:00 · O 2,115 · H 2,120 · L 2,115 · C 2,11911:05 · O 2,118 · H 2,119 · L 2,114 · C 2,11511:10 · O 2,115 · H 2,116 · L 2,115 · C 2,11611:15 · O 2,116 · H 2,119 · L 2,116 · C 2,11711:20 · O 2,117 · H 2,120 · L 2,116 · C 2,11911:25 · O 2,118 · H 2,119 · L 2,113 · C 2,11311:30 · O 2,114 · H 2,117 · L 2,113 · C 2,11311:35 · O 2,115 · H 2,115 · L 2,113 · C 2,11311:40 · O 2,113 · H 2,116 · L 2,112 · C 2,11411:45 · O 2,113 · H 2,115 · L 2,113 · C 2,11411:50 · O 2,114 · H 2,116 · L 2,114 · C 2,11511:55 · O 2,115 · H 2,117 · L 2,113 · C 2,11712:00 · O 2,118 · H 2,118 · L 2,115 · C 2,11512:05 · O 2,116 · H 2,118 · L 2,116 · C 2,11812:10 · O 2,117 · H 2,118 · L 2,116 · C 2,11812:15 · O 2,117 · H 2,117 · L 2,114 · C 2,11512:20 · O 2,115 · H 2,117 · L 2,113 · C 2,11312:25 · O 2,114 · H 2,116 · L 2,114 · C 2,11512:30 · O 2,115 · H 2,116 · L 2,114 · C 2,11612:35 · O 2,116 · H 2,116 · L 2,112 · C 2,11212:40 · O 2,112 · H 2,112 · L 2,110 · C 2,11112:45 · O 2,111 · H 2,113 · L 2,111 · C 2,11312:50 · O 2,112 · H 2,112 · L 2,110 · C 2,11112:55 · O 2,111 · H 2,111 · L 2,110 · C 2,11113:00 · O 2,111 · H 2,112 · L 2,110 · C 2,11113:05 · O 2,111 · H 2,112 · L 2,107 · C 2,11013:10 · O 2,109 · H 2,110 · L 2,108 · C 2,10813:15 · O 2,108 · H 2,110 · L 2,107 · C 2,10813:20 · O 2,107 · H 2,109 · L 2,107 · C 2,10913:25 · O 2,108 · H 2,114 · L 2,108 · C 2,11413:30 · O 2,113 · H 2,116 · L 2,111 · C 2,11313:35 · O 2,113 · H 2,116 · L 2,113 · C 2,11613:40 · O 2,115 · H 2,117 · L 2,115 · C 2,11613:45 · O 2,116 · H 2,119 · L 2,116 · C 2,11813:50 · O 2,118 · H 2,119 · L 2,116 · C 2,11813:55 · O 2,118 · H 2,120 · L 2,118 · C 2,11914:00 · O 2,119 · H 2,120 · L 2,118 · C 2,12014:05 · O 2,119 · H 2,120 · L 2,117 · C 2,11714:10 · O 2,117 · H 2,120 · L 2,117 · C 2,12014:15 · O 2,119 · H 2,120 · L 2,118 · C 2,11914:20 · O 2,119 · H 2,120 · L 2,119 · C 2,11914:25 · O 2,119 · H 2,122 · L 2,119 · C 2,12214:30 · O 2,121 · H 2,122 · L 2,121 · C 2,12214:35 · O 2,122 · H 2,123 · L 2,121 · C 2,12214:40 · O 2,123 · H 2,123 · L 2,122 · C 2,12314:45 · O 2,123 · H 2,129 · L 2,123 · C 2,12814:50 · O 2,128 · H 2,129 · L 2,127 · C 2,12914:55 · O 2,129 · H 2,129 · L 2,126 · C 2,12715:00 · O 2,126 · H 2,127 · L 2,125 · C 2,12515:05 · O 2,124 · H 2,125 · L 2,122 · C 2,12415:10 · O 2,124 · H 2,125 · L 2,121 · C 2,12515:28 · O 2,125 · H 2,125 · L 2,125 · C 2,125
2,1292,1052,08009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 2,084 · H 2,094 · L 2,080 · C 2,09309:30 · O 2,094 · H 2,107 · L 2,094 · C 2,10309:45 · O 2,104 · H 2,104 · L 2,097 · C 2,09810:00 · O 2,098 · H 2,101 · L 2,095 · C 2,10010:15 · O 2,101 · H 2,110 · L 2,099 · C 2,10610:30 · O 2,107 · H 2,113 · L 2,107 · C 2,11310:45 · O 2,113 · H 2,116 · L 2,112 · C 2,11511:00 · O 2,115 · H 2,120 · L 2,114 · C 2,11611:15 · O 2,116 · H 2,120 · L 2,113 · C 2,11311:30 · O 2,114 · H 2,117 · L 2,112 · C 2,11411:45 · O 2,113 · H 2,117 · L 2,113 · C 2,11712:00 · O 2,118 · H 2,118 · L 2,115 · C 2,11812:15 · O 2,117 · H 2,117 · L 2,113 · C 2,11512:30 · O 2,115 · H 2,116 · L 2,110 · C 2,11112:45 · O 2,111 · H 2,113 · L 2,110 · C 2,11113:00 · O 2,111 · H 2,112 · L 2,107 · C 2,10813:15 · O 2,108 · H 2,114 · L 2,107 · C 2,11413:30 · O 2,113 · H 2,117 · L 2,111 · C 2,11613:45 · O 2,116 · H 2,120 · L 2,116 · C 2,11914:00 · O 2,119 · H 2,120 · L 2,117 · C 2,12014:15 · O 2,119 · H 2,122 · L 2,118 · C 2,12214:30 · O 2,121 · H 2,123 · L 2,121 · C 2,12314:45 · O 2,123 · H 2,129 · L 2,123 · C 2,12715:00 · O 2,126 · H 2,127 · L 2,121 · C 2,12515:15 · O 2,125 · H 2,125 · L 2,125 · C 2,125

73 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

73 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹2,084.00 ₹2,093.80 ₹2,080.00 ₹2,089.10 — 15,208
09:20 ₹2,088.90 ₹2,091.50 ₹2,083.30 ₹2,091.20 +0.10% 7,959
09:25 ₹2,090.70 ₹2,094.00 ₹2,089.50 ₹2,093.40 +0.11% 4,408
09:30 ₹2,094.40 ₹2,102.60 ₹2,094.40 ₹2,100.60 +0.34% 15,566
09:35 ₹2,100.40 ₹2,104.60 ₹2,098.90 ₹2,104.20 +0.17% 5,015
09:40 ₹2,103.70 ₹2,107.00 ₹2,101.60 ₹2,102.80 -0.07% 5,192
09:45 ₹2,103.50 ₹2,103.70 ₹2,101.60 ₹2,101.60 -0.06% 3,804
09:50 ₹2,101.60 ₹2,103.30 ₹2,100.00 ₹2,100.00 -0.08% 2,974
09:55 ₹2,100.90 ₹2,100.90 ₹2,097.10 ₹2,098.30 -0.08% 5,489
10:00 ₹2,098.30 ₹2,098.30 ₹2,095.20 ₹2,098.20 -0.00% 4,487
10:05 ₹2,098.30 ₹2,098.80 ₹2,096.90 ₹2,098.00 -0.01% 1,506
10:10 ₹2,098.90 ₹2,100.50 ₹2,097.30 ₹2,100.30 +0.11% 1,853
10:15 ₹2,100.90 ₹2,110.30 ₹2,099.30 ₹2,109.80 +0.45% 7,457
10:20 ₹2,110.00 ₹2,110.40 ₹2,106.40 ₹2,106.50 -0.16% 6,062
10:25 ₹2,106.50 ₹2,107.30 ₹2,105.10 ₹2,106.00 -0.02% 2,382
10:30 ₹2,106.70 ₹2,109.90 ₹2,106.70 ₹2,109.80 +0.18% 4,365
10:35 ₹2,109.80 ₹2,110.70 ₹2,108.90 ₹2,108.90 -0.04% 5,965
10:40 ₹2,108.90 ₹2,113.40 ₹2,108.60 ₹2,113.40 +0.21% 4,647
10:45 ₹2,113.40 ₹2,116.10 ₹2,112.70 ₹2,115.00 +0.08% 10,443
10:50 ₹2,115.00 ₹2,115.30 ₹2,112.20 ₹2,113.70 -0.06% 3,623
10:55 ₹2,113.00 ₹2,115.30 ₹2,113.00 ₹2,115.00 +0.06% 3,375
11:00 ₹2,114.80 ₹2,119.70 ₹2,114.80 ₹2,118.90 +0.18% 10,583
11:05 ₹2,117.80 ₹2,118.50 ₹2,114.30 ₹2,115.00 -0.18% 3,196
11:10 ₹2,115.40 ₹2,116.30 ₹2,115.00 ₹2,116.20 +0.06% 1,849
11:15 ₹2,115.70 ₹2,119.10 ₹2,115.70 ₹2,116.90 +0.03% 4,235
11:20 ₹2,117.40 ₹2,119.70 ₹2,116.20 ₹2,118.80 +0.09% 5,006
11:25 ₹2,118.10 ₹2,118.90 ₹2,113.30 ₹2,113.30 -0.26% 4,989
11:30 ₹2,114.20 ₹2,116.60 ₹2,112.90 ₹2,112.90 -0.02% 5,581
11:35 ₹2,114.50 ₹2,114.90 ₹2,112.60 ₹2,113.00 +0.00% 1,937
11:40 ₹2,112.90 ₹2,116.00 ₹2,112.20 ₹2,113.90 +0.04% 4,582
11:45 ₹2,113.40 ₹2,115.10 ₹2,113.40 ₹2,113.60 -0.01% 2,037
11:50 ₹2,113.90 ₹2,115.90 ₹2,113.90 ₹2,115.20 +0.08% 5,216
11:55 ₹2,115.10 ₹2,117.30 ₹2,113.00 ₹2,117.30 +0.10% 7,436
12:00 ₹2,117.50 ₹2,117.50 ₹2,115.30 ₹2,115.30 -0.09% 5,086
12:05 ₹2,116.00 ₹2,118.40 ₹2,116.00 ₹2,117.90 +0.12% 5,923
12:10 ₹2,117.20 ₹2,117.80 ₹2,116.00 ₹2,117.80 -0.00% 2,281
12:15 ₹2,117.00 ₹2,117.40 ₹2,114.20 ₹2,115.10 -0.13% 21,719
12:20 ₹2,115.00 ₹2,116.60 ₹2,113.10 ₹2,113.10 -0.09% 2,766
12:25 ₹2,113.60 ₹2,116.00 ₹2,113.60 ₹2,114.60 +0.07% 5,592
12:30 ₹2,114.60 ₹2,116.00 ₹2,113.90 ₹2,115.50 +0.04% 1,923
12:35 ₹2,116.00 ₹2,116.00 ₹2,111.60 ₹2,112.30 -0.15% 5,049
12:40 ₹2,111.80 ₹2,112.40 ₹2,110.10 ₹2,110.90 -0.07% 3,140
12:45 ₹2,110.90 ₹2,113.40 ₹2,110.90 ₹2,112.60 +0.08% 3,638
12:50 ₹2,111.70 ₹2,112.10 ₹2,110.30 ₹2,111.00 -0.08% 2,037
12:55 ₹2,110.50 ₹2,111.20 ₹2,109.90 ₹2,110.90 -0.00% 2,434
13:00 ₹2,110.90 ₹2,111.80 ₹2,110.00 ₹2,111.40 +0.02% 2,350
13:05 ₹2,110.90 ₹2,111.70 ₹2,107.20 ₹2,110.10 -0.06% 16,719
13:10 ₹2,108.60 ₹2,109.70 ₹2,108.00 ₹2,108.10 -0.09% 2,853
13:15 ₹2,108.10 ₹2,109.50 ₹2,106.80 ₹2,107.80 -0.01% 1,969
13:20 ₹2,107.40 ₹2,108.80 ₹2,107.20 ₹2,108.70 +0.04% 1,443
13:25 ₹2,107.80 ₹2,113.50 ₹2,107.70 ₹2,113.50 +0.23% 5,552
13:30 ₹2,113.20 ₹2,115.90 ₹2,111.20 ₹2,112.70 -0.04% 9,721
13:35 ₹2,113.00 ₹2,115.70 ₹2,113.00 ₹2,115.50 +0.13% 13,634
13:40 ₹2,115.30 ₹2,117.30 ₹2,115.30 ₹2,116.30 +0.04% 5,721
13:45 ₹2,116.40 ₹2,118.90 ₹2,116.10 ₹2,117.90 +0.08% 4,559
13:50 ₹2,117.90 ₹2,119.10 ₹2,116.30 ₹2,118.20 +0.01% 5,423
13:55 ₹2,118.20 ₹2,119.60 ₹2,118.20 ₹2,119.40 +0.06% 3,310
14:00 ₹2,118.90 ₹2,120.00 ₹2,117.60 ₹2,119.50 +0.00% 8,079
14:05 ₹2,119.20 ₹2,119.80 ₹2,117.00 ₹2,117.40 -0.10% 3,024
14:10 ₹2,117.40 ₹2,119.70 ₹2,117.00 ₹2,119.50 +0.10% 3,063
14:15 ₹2,119.40 ₹2,120.00 ₹2,117.70 ₹2,118.90 -0.03% 4,863
14:20 ₹2,118.50 ₹2,119.60 ₹2,118.50 ₹2,119.40 +0.02% 3,120
14:25 ₹2,119.20 ₹2,122.40 ₹2,119.10 ₹2,121.70 +0.11% 16,494
14:30 ₹2,120.70 ₹2,122.30 ₹2,120.70 ₹2,122.10 +0.02% 3,647
14:35 ₹2,121.70 ₹2,122.70 ₹2,121.10 ₹2,122.40 +0.01% 5,085
14:40 ₹2,122.50 ₹2,123.30 ₹2,121.80 ₹2,123.30 +0.04% 6,023
14:45 ₹2,123.10 ₹2,128.80 ₹2,123.10 ₹2,128.00 +0.22% 26,534
14:50 ₹2,128.00 ₹2,129.00 ₹2,127.20 ₹2,128.70 +0.03% 13,872
14:55 ₹2,128.60 ₹2,129.00 ₹2,126.00 ₹2,126.60 -0.10% 11,469
15:00 ₹2,125.90 ₹2,126.60 ₹2,124.50 ₹2,124.60 -0.09% 7,878
15:05 ₹2,124.30 ₹2,124.50 ₹2,121.50 ₹2,124.00 -0.03% 20,039
15:10 ₹2,124.00 ₹2,125.30 ₹2,121.30 ₹2,125.00 +0.05% 169,777
15:28 ₹2,124.50 ₹2,124.50 ₹2,124.50 ₹2,124.50 -0.02% 413,800