Skip to main content
Lupin Limited (NSE:LUPIN)
India flag India · Delayed Price · Currency is INR
2,303.10
-40.70 (-1.74%)
At close: Mar 9, 2026

Lupin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,310.002,319.902,284.402,303.102,303.10-1.74%852,490
Mar 6, 20262,341.002,369.502,324.802,343.802,343.800.47%1,374,145
Mar 5, 20262,310.002,361.602,310.002,332.902,332.901.21%1,683,119
Mar 4, 20262,311.102,312.002,268.402,304.902,304.90-0.27%1,343,538
Mar 2, 20262,275.602,322.402,261.302,311.102,311.100.40%580,930
Feb 27, 20262,330.002,336.302,291.702,301.902,301.90-0.92%955,385
Feb 26, 20262,292.202,331.802,288.802,323.202,323.201.35%914,955
Feb 25, 20262,267.202,299.702,254.802,292.202,292.201.87%1,104,224
Feb 24, 20262,252.502,257.902,235.002,250.202,250.200.39%1,074,791
Feb 23, 20262,220.002,254.402,210.502,241.402,241.400.99%745,467
Feb 20, 20262,218.002,241.202,210.402,219.402,219.40-0.42%509,573
Feb 19, 20262,234.002,251.002,205.102,228.702,228.700.09%492,280
Feb 18, 20262,255.002,255.002,220.802,226.702,226.70-0.93%381,520
Feb 17, 20262,235.002,263.002,228.002,247.502,247.501.17%932,836
Feb 16, 20262,219.302,238.802,191.902,221.502,221.501.01%1,256,981
Feb 13, 20262,210.002,219.202,160.002,199.302,199.30-0.53%1,126,141
Feb 12, 20262,218.002,221.302,171.702,211.102,211.100.09%804,229
Feb 11, 20262,215.002,230.302,198.102,209.102,209.100.23%560,095
Feb 10, 20262,214.002,233.802,196.202,204.102,204.100.33%692,201
Feb 9, 20262,189.902,215.502,168.502,196.802,196.801.06%619,264
Feb 6, 20262,214.002,214.002,162.102,173.702,173.70-2.02%600,785
Feb 5, 20262,204.002,244.502,196.902,218.502,218.501.06%1,046,965
Feb 4, 20262,196.302,210.102,159.202,195.202,195.200.43%984,948
Feb 3, 20262,225.002,225.002,163.702,185.902,185.902.65%1,252,989
Feb 2, 20262,135.302,148.002,078.202,129.402,129.40-0.27%567,484
Feb 1, 20262,153.002,161.002,091.902,135.202,135.20-0.82%431,253
Jan 30, 20262,130.002,168.002,120.302,152.802,152.800.97%1,149,131
Jan 29, 20262,125.202,137.902,088.002,132.102,132.100.12%694,722
Jan 28, 20262,154.902,162.602,116.602,129.502,129.50-0.98%926,440
Jan 27, 20262,140.502,162.602,121.002,150.502,150.500.62%842,777
Jan 23, 20262,167.002,178.002,130.302,137.202,137.20-1.20%578,417
Jan 22, 20262,149.002,188.702,147.102,163.202,163.201.05%635,760
Jan 21, 20262,168.302,210.002,132.002,140.702,140.70-1.27%1,009,184
Jan 20, 20262,177.102,180.002,152.802,168.302,168.30-0.40%873,360
Jan 19, 20262,155.002,188.602,145.002,177.102,177.10-0.04%792,609
Jan 16, 20262,205.002,217.402,173.002,177.902,177.90-0.82%1,011,431
Jan 14, 20262,168.202,216.702,156.402,195.902,195.900.78%737,880
Jan 13, 20262,190.402,205.002,157.302,179.002,179.00-0.43%892,652
Jan 12, 20262,174.002,197.702,139.702,188.402,188.400.28%623,831
Jan 9, 20262,191.002,195.002,156.002,182.202,182.20-0.40%929,502
Jan 8, 20262,220.902,221.002,185.702,190.902,190.90-1.06%838,882
Jan 7, 20262,161.002,226.302,146.302,214.302,214.303.01%1,368,118
Jan 6, 20262,083.602,160.002,077.002,149.702,149.703.17%1,795,864
Jan 5, 20262,105.302,112.202,073.602,083.702,083.70-1.03%574,277
Jan 2, 20262,103.002,122.102,095.502,105.302,105.300.12%252,908
Jan 1, 20262,114.002,114.002,082.002,102.802,102.80-0.32%380,593
Dec 31, 20252,095.002,115.702,077.802,109.502,109.501.40%645,858
Dec 30, 20252,091.702,098.802,065.102,080.402,080.40-0.08%1,710,128
Dec 29, 20252,112.402,114.002,078.102,082.102,082.10-1.43%639,376
Dec 26, 20252,107.202,117.002,095.702,112.402,112.400.26%987,508
Dec 24, 20252,110.002,115.002,096.202,107.002,107.00-0.31%473,286
Dec 23, 20252,131.802,131.802,103.502,113.502,113.50-0.60%212,827
Dec 22, 20252,128.802,138.702,116.602,126.302,126.300.02%476,091
Dec 19, 20252,127.002,146.902,111.102,125.802,125.800.32%595,995
Dec 18, 20252,116.102,127.102,098.002,119.102,119.100.28%515,063
Dec 17, 20252,100.902,128.002,095.902,113.102,113.101.08%784,183
Dec 16, 20252,096.602,099.902,077.602,090.602,090.60-0.10%604,167
Dec 15, 20252,121.902,121.902,086.402,092.602,092.60-1.01%492,484
Dec 12, 20252,083.002,117.202,080.002,113.902,113.901.54%574,240
Dec 11, 20252,062.002,085.902,046.602,081.802,081.801.28%585,053
Dec 10, 20252,064.902,075.002,050.802,055.402,055.400.18%958,328
Dec 9, 20252,070.002,073.002,036.702,051.802,051.80-0.91%948,623
Dec 8, 20252,091.802,099.402,055.102,070.702,070.70-1.34%1,254,639
Dec 5, 20252,095.002,105.002,083.102,098.802,098.800.33%971,873
Dec 4, 20252,086.802,095.202,066.302,092.002,092.000.57%696,481
Dec 3, 20252,082.702,102.802,053.602,080.102,080.10-0.12%1,097,912
Dec 2, 20252,089.902,099.902,074.502,082.702,082.700.04%1,195,482
Dec 1, 20252,094.902,107.402,062.402,081.902,081.90-0.01%753,627
Nov 28, 20252,074.002,091.402,070.402,082.202,082.200.52%822,625
Nov 27, 20252,077.202,083.902,060.202,071.402,071.40-0.01%684,337
Nov 26, 20252,042.302,074.002,035.302,071.602,071.601.43%615,108
Nov 25, 20252,011.702,052.502,001.102,042.302,042.302.14%1,446,889
Nov 24, 20252,010.702,012.201,983.501,999.601,999.60-1.47%3,126,857
Nov 21, 20252,032.702,037.902,021.202,029.402,029.40-0.07%2,372,385
Nov 20, 20252,035.002,042.502,024.002,030.802,030.800.27%603,128
Nov 19, 20252,055.002,055.002,019.702,025.402,025.40-1.07%684,024
Nov 18, 20252,064.002,064.002,038.302,047.402,047.40-0.23%1,357,360
Nov 17, 20252,074.902,076.602,043.102,052.102,052.10-0.16%989,649
Nov 14, 20252,053.902,069.202,035.802,055.302,055.300.12%591,657
Nov 13, 20252,051.602,068.302,033.502,052.902,052.900.93%1,386,426
Nov 12, 20251,983.202,040.001,971.802,033.902,033.902.94%1,490,995
Nov 11, 20251,998.001,998.001,971.601,975.901,975.90-0.72%1,666,173
Nov 10, 20251,980.102,028.001,980.101,990.201,990.200.93%1,717,376
Nov 7, 20251,984.002,002.001,960.001,971.801,971.800.83%3,553,381
Nov 6, 20252,010.902,011.001,944.101,955.501,955.50-2.08%1,405,493
Nov 4, 20251,985.802,016.501,969.701,997.001,997.000.67%1,202,638
Nov 3, 20251,967.002,008.001,946.601,983.801,983.801.03%1,766,857
Oct 31, 20251,945.901,976.001,936.101,963.501,963.500.91%1,017,447
Oct 30, 20251,956.001,956.101,926.901,945.801,945.80-0.52%943,924
Oct 29, 20251,918.701,960.001,918.701,955.901,955.901.94%845,205
Oct 28, 20251,916.001,932.201,900.001,918.701,918.70-0.22%669,159
Oct 27, 20251,938.001,941.001,918.501,922.901,922.90-0.43%242,757
Oct 24, 20251,941.901,957.801,920.001,931.201,931.20-0.44%465,760
Oct 23, 20251,969.901,969.901,934.001,939.801,939.80-0.13%803,342
Oct 21, 20251,955.001,959.301,940.101,942.301,942.30-0.08%45,815
Oct 20, 20251,954.001,964.001,936.901,943.801,943.800.20%882,938
Oct 17, 20251,960.001,960.001,923.201,940.001,940.00-0.57%869,998
Oct 16, 20251,955.001,955.001,935.601,951.201,951.200.55%375,071
Oct 15, 20251,947.001,958.601,931.101,940.501,940.500.17%636,814
Oct 14, 20251,961.001,976.901,932.001,937.301,937.30-1.78%751,565