Skip to main content
logo
Lupin Limited (BOM:500257)
India flag India · Delayed Price · Currency is INR
2,096.00
+21.00 (1.01%)
At close: Sep 11, 2026

Lupin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,069.752,108.102,063.302,096.002,096.001.01%9,916
Sep 10, 20262,090.002,098.202,060.552,075.002,075.00-0.81%135,054
Sep 9, 20262,091.002,119.202,091.002,092.002,092.00-0.95%42,250
Sep 8, 20262,113.602,120.002,095.002,112.002,112.000.33%47,143
Sep 7, 20262,126.102,132.452,096.002,105.002,105.00-0.28%158,042
Sep 4, 20262,149.752,149.752,104.402,111.002,111.00-1.12%19,665
Sep 3, 20262,170.002,170.002,135.002,135.002,135.00-0.82%136,989
Sep 2, 20262,192.952,192.952,136.102,152.602,152.600.12%237,462
Sep 1, 20262,198.302,198.302,140.002,150.002,150.00-1.29%15,860
Aug 31, 20262,174.802,209.002,145.552,178.002,178.000.14%25,043
Aug 28, 20262,160.052,179.502,153.502,175.002,175.000.48%15,828
Aug 27, 20262,169.952,187.452,145.352,164.602,164.60-1.21%48,999
Aug 26, 20262,176.152,237.002,175.002,191.202,191.200.74%30,394
Aug 25, 20262,180.002,185.002,159.402,175.002,175.00-0.68%190,477
Aug 24, 20262,224.502,224.502,181.002,190.002,190.00-0.14%12,257
Aug 21, 20262,203.502,215.002,186.852,193.002,193.00-0.46%30,973
Aug 20, 20262,243.052,243.052,203.102,203.102,203.10-0.76%7,623
Aug 19, 20262,225.452,227.952,202.902,220.002,220.00-0.22%10,235
Aug 18, 20262,250.902,251.402,219.852,225.002,225.00-1.51%26,965
Aug 17, 20262,225.502,265.502,219.752,259.202,259.201.08%37,269
Aug 14, 20262,251.052,265.002,230.102,235.002,235.00-1.15%34,587
Aug 13, 20262,264.002,277.002,253.002,261.002,261.00-0.16%18,184
Aug 12, 20262,293.902,293.902,250.402,264.702,264.70-0.58%22,350
Aug 11, 20262,307.552,307.552,258.852,278.002,278.000.13%158,968
Aug 10, 20262,360.002,366.202,236.002,275.002,275.00-3.60%196,912
Aug 7, 20262,416.052,416.052,347.602,360.002,360.00-1.32%58,561
Aug 6, 20262,404.002,426.652,384.202,391.502,391.500.23%18,638
Aug 5, 20262,416.152,416.152,358.952,386.002,386.000.42%38,844
Aug 4, 20262,401.352,406.252,376.002,376.002,376.00-12,239
Aug 3, 20262,447.952,447.952,361.002,376.002,376.00-1.57%111,885
Jul 31, 20262,422.452,433.702,405.002,413.952,413.95-0.21%30,934
Jul 30, 20262,446.102,475.002,415.002,419.102,419.10-1.25%60,210
Jul 29, 20262,435.702,463.002,401.702,449.802,449.802.30%113,778
Jul 28, 20262,423.902,423.902,384.402,394.702,394.70-0.63%4,928
Jul 27, 20262,374.302,431.852,371.002,409.902,409.901.71%16,596
Jul 24, 20262,379.502,385.902,340.602,369.452,369.45-1.11%10,680
Jul 23, 20262,428.852,428.852,379.552,396.002,396.00-0.41%19,682
Jul 22, 20262,498.902,498.902,404.002,405.802,405.80-4.32%23,040
Jul 21, 20262,485.152,521.402,476.352,514.402,514.401.46%19,341
Jul 20, 20262,450.052,493.002,450.052,478.302,478.301.48%18,126
Jul 17, 20262,498.802,498.802,428.652,442.102,442.10-1.61%145,347
Jul 16, 20262,528.652,530.002,495.502,500.052,482.050.33%9,440
Jul 15, 20262,497.702,508.802,482.452,491.802,473.860.91%430,341
Jul 14, 20262,506.752,508.002,466.002,469.452,451.67-1.13%23,700
Jul 13, 20262,504.952,509.102,482.852,497.752,479.770.07%101,796
Jul 10, 20262,481.252,520.002,481.252,496.052,478.08-0.27%12,118
Jul 9, 20262,478.652,522.452,454.352,502.902,484.881.85%20,265
Jul 8, 20262,494.602,526.002,446.552,457.452,439.76-1.30%27,975
Jul 7, 20262,495.552,516.952,477.952,489.852,471.92-0.10%28,453
Jul 6, 20262,482.402,504.952,473.502,492.452,474.500.66%42,440