Skip to main content
logo
Lupin Limited (BOM:500257)
India flag India · Delayed Price · Currency is INR
2,332.40
+27.95 (1.21%)
At close: Mar 5, 2026

Lupin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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