Lupin Limited (BOM:500257)
India · Delayed Price · Currency is INR 1,893.10
-9.35 (-0.49%)
At close: Aug 29, 2025
Lupin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,902.45 | 1,912.35 | 1,889.30 | 1,893.10 | 1,893.10 | -0.49% | 7,172 |
| Aug 28, 2025 | 1,997.80 | 1,997.80 | 1,894.85 | 1,902.45 | 1,902.45 | -1.11% | 4,902 |
| Aug 26, 2025 | 1,959.65 | 1,959.65 | 1,912.75 | 1,923.80 | 1,923.80 | -2.07% | 9,278 |
| Aug 25, 2025 | 1,979.00 | 1,984.00 | 1,959.20 | 1,964.40 | 1,964.40 | -0.56% | 12,386 |
| Aug 22, 2025 | 1,973.45 | 1,979.00 | 1,963.85 | 1,975.55 | 1,975.55 | 0.70% | 7,622 |
| Aug 21, 2025 | 1,936.40 | 1,968.65 | 1,933.00 | 1,961.90 | 1,961.90 | 1.11% | 15,059 |
| Aug 20, 2025 | 1,969.00 | 1,969.00 | 1,932.75 | 1,940.40 | 1,940.40 | -1.41% | 6,825 |
| Aug 19, 2025 | 1,998.95 | 1,998.95 | 1,963.20 | 1,968.20 | 1,968.20 | -0.06% | 9,175 |
| Aug 18, 2025 | 1,962.30 | 1,978.80 | 1,951.05 | 1,969.45 | 1,969.45 | 0.49% | 13,428 |
| Aug 14, 2025 | 1,986.80 | 2,009.55 | 1,957.80 | 1,959.85 | 1,959.85 | -1.48% | 9,248 |
| Aug 13, 2025 | 1,936.05 | 2,005.50 | 1,936.05 | 1,989.20 | 1,989.20 | 2.34% | 30,739 |
| Aug 12, 2025 | 1,946.00 | 1,960.00 | 1,932.35 | 1,943.80 | 1,943.80 | -0.12% | 11,147 |
| Aug 11, 2025 | 1,915.55 | 1,950.95 | 1,906.70 | 1,946.15 | 1,946.15 | 1.53% | 12,829 |
| Aug 8, 2025 | 1,927.05 | 1,939.00 | 1,912.00 | 1,916.75 | 1,916.75 | -1.52% | 23,113 |
| Aug 7, 2025 | 1,851.65 | 1,953.45 | 1,851.65 | 1,946.30 | 1,946.30 | 5.11% | 123,980 |
| Aug 6, 2025 | 1,910.00 | 1,910.00 | 1,838.65 | 1,851.60 | 1,851.60 | -0.63% | 50,105 |
| Aug 5, 2025 | 1,898.00 | 1,898.00 | 1,856.60 | 1,863.35 | 1,863.35 | -1.04% | 11,621 |
| Aug 4, 2025 | 1,867.65 | 1,896.65 | 1,860.00 | 1,883.00 | 1,883.00 | 0.94% | 7,119 |
| Aug 1, 2025 | 1,925.05 | 1,928.75 | 1,861.15 | 1,865.45 | 1,865.45 | -3.28% | 27,801 |
| Jul 31, 2025 | 1,930.20 | 1,968.45 | 1,925.00 | 1,928.80 | 1,928.80 | -2.79% | 17,369 |
| Jul 30, 2025 | 1,993.45 | 1,993.45 | 1,951.00 | 1,984.10 | 1,984.10 | -0.01% | 13,220 |
| Jul 29, 2025 | 1,955.00 | 1,986.95 | 1,948.75 | 1,984.35 | 1,984.35 | 1.22% | 9,390 |
| Jul 28, 2025 | 1,963.95 | 1,983.45 | 1,950.00 | 1,960.45 | 1,960.45 | 0.49% | 16,619 |
| Jul 25, 2025 | 1,943.35 | 1,960.55 | 1,925.30 | 1,950.95 | 1,950.95 | 0.39% | 21,631 |
| Jul 24, 2025 | 1,925.95 | 1,956.00 | 1,915.00 | 1,943.40 | 1,931.40 | 1.20% | 11,670 |
| Jul 23, 2025 | 1,909.85 | 1,923.45 | 1,906.70 | 1,920.45 | 1,908.59 | 0.92% | 10,680 |
| Jul 22, 2025 | 1,921.05 | 1,938.10 | 1,877.45 | 1,902.85 | 1,891.10 | -0.98% | 31,934 |
| Jul 21, 2025 | 1,930.85 | 1,942.10 | 1,916.15 | 1,921.60 | 1,909.74 | -0.48% | 5,833 |
| Jul 18, 2025 | 1,950.00 | 1,957.20 | 1,927.65 | 1,930.85 | 1,918.93 | -1.25% | 11,297 |
| Jul 17, 2025 | 1,954.95 | 1,961.10 | 1,938.70 | 1,955.35 | 1,943.28 | 1.33% | 11,484 |
| Jul 16, 2025 | 1,935.80 | 1,956.10 | 1,924.70 | 1,929.75 | 1,917.83 | -1.11% | 11,708 |
| Jul 15, 2025 | 1,920.65 | 1,959.00 | 1,916.35 | 1,951.35 | 1,939.30 | 1.38% | 17,711 |
| Jul 14, 2025 | 1,889.90 | 1,935.10 | 1,888.05 | 1,924.75 | 1,912.87 | 1.69% | 69,959 |
| Jul 11, 2025 | 1,895.00 | 1,903.45 | 1,875.65 | 1,892.70 | 1,881.01 | -0.16% | 16,899 |
| Jul 10, 2025 | 1,920.00 | 1,923.40 | 1,881.45 | 1,895.75 | 1,884.04 | -0.91% | 106,628 |
| Jul 9, 2025 | 1,924.20 | 1,965.90 | 1,906.65 | 1,913.15 | 1,901.34 | -0.44% | 22,700 |
| Jul 8, 2025 | 1,977.60 | 1,977.60 | 1,915.00 | 1,921.70 | 1,909.83 | -2.82% | 19,321 |
| Jul 7, 2025 | 1,995.95 | 1,995.95 | 1,966.95 | 1,977.40 | 1,965.19 | 0.03% | 9,225 |
| Jul 4, 2025 | 1,963.00 | 1,995.70 | 1,957.15 | 1,976.85 | 1,964.64 | 1.09% | 110,813 |
| Jul 3, 2025 | 1,983.65 | 1,983.65 | 1,939.50 | 1,955.60 | 1,943.53 | -0.61% | 13,290 |
| Jul 2, 2025 | 1,978.85 | 1,984.05 | 1,943.60 | 1,967.60 | 1,955.45 | 0.32% | 44,090 |
| Jul 1, 2025 | 1,938.05 | 1,968.00 | 1,906.55 | 1,961.30 | 1,949.19 | 1.21% | 41,539 |
| Jun 30, 2025 | 1,954.80 | 1,955.35 | 1,925.50 | 1,937.80 | 1,925.84 | 0.05% | 10,740 |
| Jun 27, 2025 | 1,926.15 | 1,953.00 | 1,925.00 | 1,936.90 | 1,924.94 | 0.56% | 7,186 |
| Jun 26, 2025 | 1,940.00 | 1,940.80 | 1,910.70 | 1,926.10 | 1,914.21 | -0.47% | 10,705 |
| Jun 25, 2025 | 1,959.70 | 1,959.70 | 1,924.15 | 1,935.20 | 1,923.25 | 0.23% | 8,208 |
| Jun 24, 2025 | 1,935.30 | 1,963.80 | 1,927.65 | 1,930.70 | 1,918.78 | 0.13% | 13,572 |
| Jun 23, 2025 | 1,938.00 | 1,947.60 | 1,921.30 | 1,928.10 | 1,916.19 | -0.96% | 15,928 |
| Jun 20, 2025 | 1,934.20 | 1,954.15 | 1,921.25 | 1,946.75 | 1,934.73 | 0.74% | 73,165 |
| Jun 19, 2025 | 1,953.30 | 1,955.30 | 1,926.85 | 1,932.50 | 1,920.57 | -1.09% | 7,525 |