Skip to main content
Lupin Limited (NSE:LUPIN)
India flag India · Delayed Price · Currency is INR
2,317.80
+15.10 (0.66%)
Apr 29, 2026, 10:25 AM IST

Lupin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,299.102,319.402,260.302,302.702,302.70-0.94%1,261,666
Apr 27, 20262,304.902,341.002,296.202,324.502,324.501.24%898,638
Apr 24, 20262,347.302,351.502,262.002,296.102,296.10-1.93%1,299,351
Apr 23, 20262,307.902,381.002,293.902,341.402,341.401.45%1,116,471
Apr 22, 20262,304.702,318.602,285.102,307.902,307.90-0.16%989,132
Apr 21, 20262,333.002,340.202,304.002,311.502,311.50-0.74%527,927
Apr 20, 20262,323.002,339.302,303.702,328.702,328.700.11%720,175
Apr 17, 20262,316.002,335.002,300.002,326.102,326.10-0.04%999,957
Apr 16, 20262,349.502,350.002,296.002,327.002,327.00-0.51%985,698
Apr 15, 20262,348.002,352.902,315.102,338.902,338.901.03%908,344
Apr 13, 20262,316.702,338.902,301.102,315.102,315.10-0.80%746,223
Apr 10, 20262,301.602,336.402,290.102,333.802,333.801.69%1,268,810
Apr 9, 20262,300.202,314.402,272.002,295.102,295.100.04%2,196,761
Apr 8, 20262,335.302,339.002,256.102,294.102,294.10-0.18%1,850,253
Apr 7, 20262,260.002,309.902,246.902,298.302,298.300.81%546,081
Apr 6, 20262,270.102,290.002,232.802,279.902,279.900.24%792,605
Apr 2, 20262,269.202,286.002,170.102,274.502,274.50-0.02%1,231,890
Apr 1, 20262,346.002,359.902,258.902,274.902,274.90-1.69%2,010,354
Mar 30, 20262,324.102,332.802,295.502,313.902,313.90-0.90%1,593,494
Mar 27, 20262,347.602,369.302,323.402,334.802,334.80-0.55%951,114
Mar 25, 20262,338.702,360.702,331.202,347.602,347.600.68%1,159,296
Mar 24, 20262,325.002,348.902,280.502,331.802,331.801.53%1,275,818
Mar 23, 20262,319.702,321.002,282.102,296.702,296.70-1.11%1,092,156
Mar 20, 20262,275.002,337.802,265.102,322.502,322.503.15%1,089,433
Mar 19, 20262,278.002,295.002,241.602,251.502,251.50-2.21%372,325
Mar 18, 20262,295.302,323.002,295.302,302.402,302.400.18%1,168,283
Mar 17, 20262,306.002,312.202,285.402,298.202,298.200.34%723,707
Mar 16, 20262,301.102,312.002,251.002,290.402,290.40-1.06%614,808
Mar 13, 20262,348.002,361.902,297.202,314.902,314.90-1.80%695,882
Mar 12, 20262,337.002,361.402,306.002,357.302,357.300.54%870,863
Mar 11, 20262,350.002,377.602,336.502,344.602,344.600.31%985,107
Mar 10, 20262,318.002,358.002,314.602,337.402,337.401.49%1,118,753
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