Skip to main content
logo
Lupin Limited (BOM:500257)
India flag India · Delayed Price · Currency is INR
2,097.65
+5.70 (0.27%)
At close: Dec 5, 2025

Lupin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20251,941.051,982.001,941.051,970.301,970.300.54%16,786
Oct 10, 20251,957.501,984.001,932.301,959.701,959.700.11%38,090
Oct 9, 20251,915.551,984.051,915.551,957.451,957.452.72%95,226
Oct 8, 20251,927.051,942.451,900.551,905.701,905.70-0.98%20,851
Oct 7, 20251,937.351,947.451,919.001,924.651,924.65-0.69%7,573
Oct 6, 20251,948.501,974.001,930.001,938.051,938.05-1.72%13,671
Oct 3, 20251,982.102,005.751,969.801,972.001,972.00-0.49%15,266
Oct 1, 20251,929.951,989.201,926.101,981.701,981.703.75%49,546
Sep 30, 20251,938.001,957.001,901.451,910.151,910.15-1.09%7,288
Sep 29, 20251,922.651,957.501,920.151,931.151,931.150.54%10,900
Sep 26, 20251,923.301,950.651,912.901,920.751,920.75-2.07%24,257
Sep 25, 20252,027.502,034.951,958.251,961.451,961.45-1.49%33,634
Sep 24, 20252,005.702,012.701,988.801,991.201,991.20-0.72%4,743