Skip to main content
Lupin Limited (BOM:500257)
India flag India · Delayed Price · Currency is INR
2,097.65
+5.70 (0.27%)
At close: Dec 5, 2025

Lupin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,098.352,104.802,083.902,097.652,097.650.27%16,290
Dec 4, 20252,083.002,095.002,065.702,091.952,091.950.55%14,669
Dec 3, 20252,072.252,103.002,055.752,080.602,080.60-0.14%13,124
Dec 2, 20252,101.802,101.802,073.952,083.452,083.45-0.14%17,797
Dec 1, 20252,099.802,106.002,062.852,086.352,086.350.26%57,960
Nov 28, 20252,072.402,091.252,068.752,081.002,081.000.41%29,827
Nov 27, 20252,072.052,082.802,061.902,072.402,072.400.04%11,080
Nov 26, 20252,042.002,074.002,035.352,071.502,071.501.34%20,346
Nov 25, 20252,013.002,052.152,002.002,044.052,044.052.27%22,845
Nov 24, 20252,011.352,013.001,984.001,998.701,998.70-1.48%34,980
Nov 21, 20252,030.002,037.152,022.852,028.702,028.70-0.10%5,976
Nov 20, 20252,026.452,041.402,026.452,030.752,030.750.28%10,303
Nov 19, 20252,065.652,065.652,020.152,025.152,025.15-1.07%20,591
Nov 18, 20252,046.252,060.002,038.052,047.152,047.15-0.22%13,440
Nov 17, 20252,077.952,080.002,042.702,051.702,051.70-0.17%32,054
Nov 14, 20252,045.952,068.602,036.452,055.102,055.100.11%18,808
Nov 13, 20252,055.802,068.702,033.152,052.902,052.900.84%47,569
Nov 12, 20251,981.902,040.001,974.902,035.852,035.853.04%17,455
Nov 11, 20252,007.152,007.151,972.051,975.701,975.70-0.59%19,757
Nov 10, 20251,975.052,028.001,975.051,987.351,987.350.80%45,019
Nov 7, 20251,988.002,001.751,960.851,971.501,971.500.79%158,642
Nov 6, 20252,001.052,010.001,945.801,956.051,956.05-2.11%38,031
Nov 4, 20251,986.652,015.001,970.051,998.151,998.150.62%56,304
Nov 3, 20251,957.052,007.251,947.401,985.851,985.851.10%31,117
Oct 31, 20251,959.351,975.951,937.101,964.251,964.250.98%15,601
Oct 30, 20251,956.801,956.801,927.701,945.101,945.10-0.60%11,796
Oct 29, 20251,920.951,959.901,920.701,956.801,956.801.86%26,409
Oct 28, 20251,922.951,926.001,900.301,921.101,921.10-0.07%30,125
Oct 27, 20251,926.451,940.701,920.001,922.451,922.45-0.46%9,365
Oct 24, 20251,930.851,950.301,921.001,931.401,931.40-0.45%8,046
Oct 23, 20251,965.001,965.001,934.651,940.051,940.05-0.17%19,222
Oct 21, 20251,956.001,960.851,940.051,943.351,943.35-0.07%4,630
Oct 20, 20251,928.651,964.751,928.651,944.751,944.750.30%14,303
Oct 17, 20251,951.251,953.251,925.001,938.851,938.85-0.60%7,330
Oct 16, 20251,940.801,953.551,935.601,950.501,950.500.51%7,800
Oct 15, 20251,952.951,958.001,936.151,940.651,940.650.15%6,860
Oct 14, 20251,969.301,970.851,934.001,937.651,937.65-1.66%9,195
Oct 13, 20251,941.051,982.001,941.051,970.301,970.300.54%16,786
Oct 10, 20251,957.501,984.001,932.301,959.701,959.700.11%38,090
Oct 9, 20251,915.551,984.051,915.551,957.451,957.452.72%95,226
Oct 8, 20251,927.051,942.451,900.551,905.701,905.70-0.98%20,851
Oct 7, 20251,937.351,947.451,919.001,924.651,924.65-0.69%7,573
Oct 6, 20251,948.501,974.001,930.001,938.051,938.05-1.72%13,671
Oct 3, 20251,982.102,005.751,969.801,972.001,972.00-0.49%15,266
Oct 1, 20251,929.951,989.201,926.101,981.701,981.703.75%49,546
Sep 30, 20251,938.001,957.001,901.451,910.151,910.15-1.09%7,288
Sep 29, 20251,922.651,957.501,920.151,931.151,931.150.54%10,900
Sep 26, 20251,923.301,950.651,912.901,920.751,920.75-2.07%24,257
Sep 25, 20252,027.502,034.951,958.251,961.451,961.45-1.49%33,634
Sep 24, 20252,005.702,012.701,988.801,991.201,991.20-0.72%4,743
Sep 23, 20252,005.502,024.651,998.802,005.702,005.700.01%6,679
Sep 22, 20252,045.002,054.301,998.052,005.452,005.45-2.47%14,764
Sep 19, 20252,059.802,061.002,041.002,056.202,056.200.50%10,066
Sep 18, 20252,054.752,054.752,023.102,046.002,046.000.73%25,780
Sep 17, 20252,039.952,057.002,016.802,031.152,031.15-0.98%19,407
Sep 16, 20252,018.252,063.602,018.252,051.302,051.300.22%14,587
Sep 15, 20252,049.452,049.452,018.302,046.852,046.850.20%8,090
Sep 12, 20252,013.002,055.002,013.002,042.702,042.702.72%60,933
Sep 11, 20251,985.352,016.951,974.251,988.601,988.600.55%11,582
Sep 10, 20251,964.951,983.001,956.101,977.651,977.650.95%21,457
Sep 9, 20251,947.001,965.001,935.001,958.951,958.950.61%4,151
Sep 8, 20251,944.351,960.001,924.351,947.101,947.100.13%19,984
Sep 5, 20251,935.151,970.001,932.701,944.651,944.650.27%25,255
Sep 4, 20251,967.951,967.951,930.951,939.401,939.40-0.63%9,259
Sep 3, 20251,889.701,954.001,881.901,951.651,951.653.32%10,737
Sep 2, 20251,888.051,905.751,881.801,888.951,888.95-0.51%12,283
Sep 1, 20251,883.101,928.151,883.101,898.551,898.550.29%8,539
Aug 29, 20251,902.451,912.351,889.301,893.101,893.10-0.49%7,172
Aug 28, 20251,997.801,997.801,894.851,902.451,902.45-1.11%4,902
Aug 26, 20251,959.651,959.651,912.751,923.801,923.80-2.07%9,278
Aug 25, 20251,979.001,984.001,959.201,964.401,964.40-0.56%12,386
Aug 22, 20251,973.451,979.001,963.851,975.551,975.550.70%7,622
Aug 21, 20251,936.401,968.651,933.001,961.901,961.901.11%15,059
Aug 20, 20251,969.001,969.001,932.751,940.401,940.40-1.41%6,825
Aug 19, 20251,998.951,998.951,963.201,968.201,968.20-0.06%9,175
Aug 18, 20251,962.301,978.801,951.051,969.451,969.450.49%13,428
Aug 14, 20251,986.802,009.551,957.801,959.851,959.85-1.48%9,248
Aug 13, 20251,936.052,005.501,936.051,989.201,989.202.34%30,739
Aug 12, 20251,946.001,960.001,932.351,943.801,943.80-0.12%11,147
Aug 11, 20251,915.551,950.951,906.701,946.151,946.151.53%12,829
Aug 8, 20251,927.051,939.001,912.001,916.751,916.75-1.52%23,113
Aug 7, 20251,851.651,953.451,851.651,946.301,946.305.11%123,980
Aug 6, 20251,910.001,910.001,838.651,851.601,851.60-0.63%50,105
Aug 5, 20251,898.001,898.001,856.601,863.351,863.35-1.04%11,621
Aug 4, 20251,867.651,896.651,860.001,883.001,883.000.94%7,119
Aug 1, 20251,925.051,928.751,861.151,865.451,865.45-3.28%27,801
Jul 31, 20251,930.201,968.451,925.001,928.801,928.80-2.79%17,369
Jul 30, 20251,993.451,993.451,951.001,984.101,984.10-0.01%13,220
Jul 29, 20251,955.001,986.951,948.751,984.351,984.351.22%9,390
Jul 28, 20251,963.951,983.451,950.001,960.451,960.450.49%16,619
Jul 25, 20251,943.351,960.551,925.301,950.951,950.950.39%21,631
Jul 24, 20251,925.951,956.001,915.001,943.401,931.401.20%11,670
Jul 23, 20251,909.851,923.451,906.701,920.451,908.590.92%10,680
Jul 22, 20251,921.051,938.101,877.451,902.851,891.10-0.98%31,934
Jul 21, 20251,930.851,942.101,916.151,921.601,909.73-0.48%5,833
Jul 18, 20251,950.001,957.201,927.651,930.851,918.93-1.25%11,297
Jul 17, 20251,954.951,961.101,938.701,955.351,943.281.33%11,484
Jul 16, 20251,935.801,956.101,924.701,929.751,917.83-1.11%11,708
Jul 15, 20251,920.651,959.001,916.351,951.351,939.301.38%17,711
Jul 14, 20251,889.901,935.101,888.051,924.751,912.871.69%69,959