Skip to main content
Lupin Limited (BOM:500257)
India flag India · Delayed Price · Currency is INR
2,302.10
-22.15 (-0.95%)
At close: Apr 28, 2026

Lupin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,318.002,318.002,260.552,302.102,302.10-0.95%24,658
Apr 27, 20262,273.902,341.302,273.902,324.252,324.251.23%23,399
Apr 24, 20262,357.102,357.102,264.002,296.102,296.10-1.88%44,781
Apr 23, 20262,328.002,381.052,297.002,340.202,340.201.41%43,223
Apr 22, 20262,312.502,317.002,286.202,307.552,307.55-0.18%28,578
Apr 21, 20262,337.952,340.002,305.002,311.752,311.75-0.72%6,635
Apr 20, 20262,321.402,338.002,307.552,328.602,328.600.19%10,141
Apr 17, 20262,322.302,334.152,302.602,324.252,324.25-0.10%39,022
Apr 16, 20262,341.202,345.002,296.802,326.502,326.50-0.54%34,901
Apr 15, 20262,357.752,357.752,330.002,339.202,339.201.16%17,000
Apr 13, 20262,330.102,339.002,301.052,312.352,312.35-0.87%43,227
Apr 10, 20262,298.152,336.952,290.502,332.702,332.701.59%38,797
Apr 9, 20262,305.052,312.802,271.552,296.152,296.150.11%96,334
Apr 8, 20262,334.952,334.952,257.002,293.552,293.55-0.13%53,866
Apr 7, 20262,288.802,309.902,247.652,296.602,296.600.82%7,961
Apr 6, 20262,274.952,289.002,232.352,277.902,277.900.05%22,362
Apr 2, 20262,271.952,285.302,171.952,276.802,276.800.14%20,977
Apr 1, 20262,333.252,359.902,258.652,273.602,273.60-1.69%21,510
Mar 30, 20262,333.852,333.852,295.702,312.702,312.70-0.95%25,593
Mar 27, 20262,359.152,369.152,325.002,334.952,334.95-0.53%30,059
Mar 25, 20262,340.002,360.002,331.752,347.452,347.450.67%18,180
Mar 24, 20262,320.802,349.002,281.602,331.752,331.751.50%77,689
Mar 23, 20262,334.552,334.552,282.052,297.202,297.20-1.09%54,560
Mar 20, 20262,262.552,338.202,262.552,322.452,322.453.04%36,594
Mar 19, 20262,290.002,294.002,242.002,253.902,253.90-2.11%16,974
Mar 18, 20262,298.202,322.002,295.002,302.552,302.550.19%22,373
Mar 17, 20262,312.202,312.202,285.502,298.252,298.250.35%8,166
Mar 16, 20262,314.552,314.552,252.002,290.152,290.15-1.07%11,389
Mar 13, 20262,353.952,364.052,301.002,314.852,314.85-1.78%17,225
Mar 12, 20262,340.952,362.052,305.602,356.852,356.850.48%12,551
Mar 11, 20262,350.002,376.002,338.002,345.502,345.500.20%18,965
Mar 10, 20262,302.802,358.002,302.802,340.752,340.751.70%10,556
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