Lupin Limited (BOM:500257)
India · Delayed Price · Currency is INR 1,925.00
-3.00 (-0.16%)
At close: Oct 23, 2026
Lupin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,921.10 | 1,928.60 | 1,893.25 | 1,925.00 | 1,925.00 | -0.16% | 66,019 |
| Oct 22, 2026 | 1,944.00 | 1,944.70 | 1,897.25 | 1,928.00 | 1,928.00 | -1.48% | 12,012 |
| Oct 21, 2026 | 1,950.00 | 1,959.30 | 1,929.60 | 1,957.00 | 1,957.00 | 0.17% | 42,941 |
| Oct 19, 2026 | 1,965.75 | 1,969.90 | 1,931.40 | 1,953.75 | 1,953.75 | -0.10% | 5,864 |
| Oct 16, 2026 | 1,988.75 | 1,988.75 | 1,948.00 | 1,955.80 | 1,955.80 | -0.17% | 30,595 |
| Oct 15, 2026 | 1,954.75 | 1,990.00 | 1,942.20 | 1,959.20 | 1,959.20 | 0.23% | 35,937 |
| Oct 14, 2026 | 1,950.00 | 1,954.90 | 1,926.00 | 1,954.80 | 1,954.80 | -0.27% | 64,568 |
| Oct 13, 2026 | 1,930.95 | 1,960.00 | 1,925.85 | 1,960.00 | 1,960.00 | 0.72% | 45,043 |
| Oct 12, 2026 | 1,959.95 | 1,966.05 | 1,934.50 | 1,946.00 | 1,946.00 | -0.71% | 19,421 |
| Oct 9, 2026 | 1,944.55 | 1,967.75 | 1,942.00 | 1,960.00 | 1,960.00 | 0.93% | 26,655 |
| Oct 8, 2026 | 2,015.05 | 2,020.70 | 1,940.00 | 1,942.00 | 1,942.00 | -3.24% | 18,345 |
| Oct 7, 2026 | 2,030.00 | 2,030.00 | 2,002.00 | 2,007.10 | 2,007.10 | -1.37% | 21,082 |
| Oct 6, 2026 | 2,026.75 | 2,035.00 | 2,004.65 | 2,035.00 | 2,035.00 | 1.24% | 44,324 |
| Oct 5, 2026 | 2,029.00 | 2,029.00 | 1,996.05 | 2,010.00 | 2,010.00 | -0.94% | 14,874 |
| Oct 1, 2026 | 2,034.40 | 2,038.00 | 2,004.30 | 2,029.00 | 2,029.00 | -0.64% | 158,452 |
| Sep 30, 2026 | 2,060.50 | 2,072.70 | 2,027.25 | 2,042.00 | 2,042.00 | -0.87% | 83,954 |
| Sep 29, 2026 | 2,071.85 | 2,097.00 | 2,060.00 | 2,060.00 | 2,060.00 | -0.09% | 15,360 |
| Sep 28, 2026 | 2,093.40 | 2,097.15 | 2,057.00 | 2,061.85 | 2,061.85 | -1.35% | 7,295 |
| Sep 25, 2026 | 2,093.95 | 2,095.10 | 2,077.00 | 2,090.00 | 2,090.00 | -0.38% | 8,767 |
| Sep 24, 2026 | 2,102.20 | 2,113.25 | 2,084.50 | 2,098.00 | 2,098.00 | -0.10% | 13,522 |
| Sep 23, 2026 | 2,127.00 | 2,127.00 | 2,090.35 | 2,100.00 | 2,100.00 | -0.95% | 9,419 |
| Sep 22, 2026 | 2,129.80 | 2,129.85 | 2,110.00 | 2,120.10 | 2,120.10 | - | 9,923 |
| Sep 21, 2026 | 2,091.00 | 2,129.25 | 2,085.00 | 2,120.00 | 2,120.00 | -1.15% | 21,335 |
| Sep 18, 2026 | 2,090.60 | 2,144.70 | 2,079.00 | 2,144.70 | 2,144.70 | 2.52% | 134,400 |
| Sep 17, 2026 | 2,048.15 | 2,092.00 | 2,047.45 | 2,092.00 | 2,092.00 | 2.19% | 12,410 |
| Sep 16, 2026 | 2,059.90 | 2,071.45 | 2,035.90 | 2,047.20 | 2,047.20 | -0.40% | 9,512 |
| Sep 15, 2026 | 2,091.05 | 2,100.00 | 2,050.50 | 2,055.35 | 2,055.35 | -1.94% | 46,429 |
| Sep 11, 2026 | 2,069.75 | 2,108.10 | 2,063.30 | 2,096.00 | 2,096.00 | 1.01% | 9,916 |
| Sep 10, 2026 | 2,090.00 | 2,098.20 | 2,060.55 | 2,075.00 | 2,075.00 | -0.81% | 135,054 |
| Sep 9, 2026 | 2,091.00 | 2,119.20 | 2,091.00 | 2,092.00 | 2,092.00 | -0.95% | 42,250 |
| Sep 8, 2026 | 2,113.60 | 2,120.00 | 2,095.00 | 2,112.00 | 2,112.00 | 0.33% | 47,143 |
| Sep 7, 2026 | 2,126.10 | 2,132.45 | 2,096.00 | 2,105.00 | 2,105.00 | -0.28% | 158,042 |
| Sep 4, 2026 | 2,149.75 | 2,149.75 | 2,104.40 | 2,111.00 | 2,111.00 | -1.12% | 19,665 |
| Sep 3, 2026 | 2,170.00 | 2,170.00 | 2,135.00 | 2,135.00 | 2,135.00 | -0.82% | 136,989 |
| Sep 2, 2026 | 2,192.95 | 2,192.95 | 2,136.10 | 2,152.60 | 2,152.60 | 0.12% | 237,462 |
| Sep 1, 2026 | 2,198.30 | 2,198.30 | 2,140.00 | 2,150.00 | 2,150.00 | -1.29% | 15,860 |
| Aug 31, 2026 | 2,174.80 | 2,209.00 | 2,145.55 | 2,178.00 | 2,178.00 | 0.14% | 25,043 |
| Aug 28, 2026 | 2,160.05 | 2,179.50 | 2,153.50 | 2,175.00 | 2,175.00 | 0.48% | 15,828 |
| Aug 27, 2026 | 2,169.95 | 2,187.45 | 2,145.35 | 2,164.60 | 2,164.60 | -1.21% | 48,999 |
| Aug 26, 2026 | 2,176.15 | 2,237.00 | 2,175.00 | 2,191.20 | 2,191.20 | 0.74% | 30,394 |
| Aug 25, 2026 | 2,180.00 | 2,185.00 | 2,159.40 | 2,175.00 | 2,175.00 | -0.68% | 190,477 |
| Aug 24, 2026 | 2,224.50 | 2,224.50 | 2,181.00 | 2,190.00 | 2,190.00 | -0.14% | 12,257 |
| Aug 21, 2026 | 2,203.50 | 2,215.00 | 2,186.85 | 2,193.00 | 2,193.00 | -0.46% | 30,973 |
| Aug 20, 2026 | 2,243.05 | 2,243.05 | 2,203.10 | 2,203.10 | 2,203.10 | -0.76% | 7,623 |
| Aug 19, 2026 | 2,225.45 | 2,227.95 | 2,202.90 | 2,220.00 | 2,220.00 | -0.22% | 10,235 |
| Aug 18, 2026 | 2,250.90 | 2,251.40 | 2,219.85 | 2,225.00 | 2,225.00 | -1.51% | 26,965 |
| Aug 17, 2026 | 2,225.50 | 2,265.50 | 2,219.75 | 2,259.20 | 2,259.20 | 1.08% | 37,269 |
| Aug 14, 2026 | 2,251.05 | 2,265.00 | 2,230.10 | 2,235.00 | 2,235.00 | -1.15% | 34,587 |
| Aug 13, 2026 | 2,264.00 | 2,277.00 | 2,253.00 | 2,261.00 | 2,261.00 | -0.16% | 18,184 |
| Aug 12, 2026 | 2,293.90 | 2,293.90 | 2,250.40 | 2,264.70 | 2,264.70 | -0.58% | 22,350 |