Skip to main content
Lupin Limited (BOM:500257)
India flag India · Delayed Price · Currency is INR
2,301.70
-42.75 (-1.82%)
At close: Mar 9, 2026

Lupin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,297.402,318.452,283.002,301.702,301.70-1.82%24,412
Mar 6, 20262,339.852,368.002,325.002,344.452,344.450.52%18,759
Mar 5, 20262,304.002,360.502,304.002,332.402,332.401.21%53,986
Mar 4, 20262,260.052,313.002,260.052,304.452,304.45-0.31%41,295
Mar 2, 20262,256.052,318.002,256.052,311.602,311.600.45%17,859
Feb 27, 20262,325.052,336.002,292.002,301.352,301.35-0.94%26,568
Feb 26, 20262,298.952,331.202,289.352,323.202,323.201.34%40,819
Feb 25, 20262,254.652,299.802,254.652,292.452,292.451.84%54,154
Feb 24, 20262,256.302,259.852,235.102,251.102,251.100.27%19,895
Feb 23, 20262,220.002,255.002,211.002,245.102,245.101.14%39,463
Feb 20, 20262,231.852,239.002,210.852,219.702,219.70-0.39%7,798
Feb 19, 20262,233.502,251.652,204.852,228.402,228.400.10%9,053
Feb 18, 20262,250.102,257.802,220.052,226.252,226.25-0.96%14,426
Feb 17, 20262,235.002,261.952,230.002,247.802,247.801.23%40,428
Feb 16, 20262,210.852,239.302,193.002,220.502,220.500.97%25,988
Feb 13, 20262,221.952,223.002,160.002,199.202,199.20-0.50%32,403
Feb 12, 20262,228.452,228.452,173.302,210.202,210.200.07%21,389
Feb 11, 20262,206.752,229.152,197.302,208.752,208.750.20%16,433
Feb 10, 20262,215.002,232.002,196.252,204.452,204.450.25%27,893
Feb 9, 20262,175.102,214.002,168.702,198.952,198.951.41%10,442
Feb 6, 20262,202.552,210.002,160.002,168.352,168.35-2.21%65,051
Feb 5, 20262,201.352,243.902,198.302,217.402,217.401.04%17,963
Feb 4, 20262,205.902,210.002,159.052,194.602,194.600.38%23,043
Feb 3, 20262,249.302,249.302,165.002,186.402,186.402.72%75,686
Feb 2, 20262,130.052,141.702,077.552,128.602,128.60-0.47%11,185
Feb 1, 20262,152.002,158.002,092.902,138.652,138.65-0.58%35,606
Jan 30, 20262,131.302,168.702,124.102,151.052,151.050.90%14,265
Jan 29, 20262,129.502,136.502,087.202,131.802,131.800.48%43,064
Jan 28, 20262,147.652,159.152,116.502,121.652,121.65-1.21%186,384
Jan 27, 20262,137.252,160.602,123.002,147.602,147.600.49%8,055
Jan 23, 20262,165.302,171.002,129.652,137.152,137.15-1.29%15,138
Jan 22, 20262,141.252,189.002,141.252,165.052,165.051.20%5,170
Jan 21, 20262,149.802,210.402,134.202,139.402,139.40-1.23%11,205
Jan 20, 20262,171.602,179.002,152.102,166.102,166.10-0.56%13,316
Jan 19, 20262,145.452,188.002,145.452,178.202,178.200.09%8,959
Jan 16, 20262,205.002,216.952,173.252,176.252,176.25-0.85%12,081
Jan 14, 20262,166.002,215.202,158.002,195.002,195.000.84%12,579
Jan 13, 20262,170.302,206.402,156.602,176.802,176.80-0.59%45,813
Jan 12, 20262,181.202,198.952,143.152,189.752,189.750.38%9,516
Jan 9, 20262,190.602,194.302,156.152,181.452,181.45-0.41%9,799
Jan 8, 20262,228.352,228.352,186.002,190.502,190.50-1.04%12,084
Jan 7, 20262,160.002,225.252,144.552,213.552,213.552.86%59,951
Jan 6, 20262,078.602,164.102,078.002,151.952,151.953.55%218,567
Jan 5, 20262,102.702,109.852,072.952,078.202,078.20-1.31%85,190
Jan 2, 20262,097.352,122.302,095.552,105.852,105.850.12%50,677
Jan 1, 20262,122.502,122.502,081.652,103.302,103.30-0.41%10,642
Dec 31, 20252,104.052,115.902,077.402,112.002,112.001.49%17,233
Dec 30, 20252,098.952,099.602,065.402,081.002,081.000.07%31,885
Dec 29, 20252,102.902,112.552,077.102,079.502,079.50-1.58%21,497
Dec 26, 20252,106.002,116.902,096.552,112.952,112.950.19%107,453
Dec 24, 20252,109.952,115.652,095.552,109.002,109.00-0.20%26,380
Dec 23, 20252,130.002,130.002,104.252,113.302,113.30-0.60%7,918
Dec 22, 20252,148.252,148.252,116.752,126.102,126.100.02%44,534
Dec 19, 20252,127.002,146.802,113.352,125.702,125.700.35%15,753
Dec 18, 20252,110.752,126.852,098.052,118.252,118.250.24%13,995
Dec 17, 20252,090.752,127.402,090.752,113.152,113.151.12%16,028
Dec 16, 20252,087.252,100.502,078.152,089.652,089.65-0.02%5,652
Dec 15, 20252,114.852,119.952,086.002,090.152,090.15-1.13%83,396
Dec 12, 20252,085.002,117.102,081.802,114.102,114.101.62%12,360
Dec 11, 20252,060.052,085.002,046.052,080.352,080.351.23%7,676
Dec 10, 20252,052.502,075.002,050.752,055.052,055.050.15%14,062
Dec 9, 20252,070.702,072.002,037.502,052.052,052.05-0.93%20,714
Dec 8, 20252,097.652,098.502,055.252,071.352,071.35-1.25%102,589
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