Skip to main content
logo
Lupin Limited (BOM:500257)
India flag India · Delayed Price · Currency is INR
2,276.75
+12.90 (0.57%)
At close: May 27, 2026

Lupin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20262,272.752,292.002,250.002,263.852,263.85-1.06%29,637
May 25, 20262,300.002,300.002,269.652,288.052,288.050.38%14,559
May 22, 20262,303.552,304.902,270.002,279.502,279.50-0.26%83,982
May 21, 20262,327.252,327.252,270.152,285.352,285.350.09%78,736
May 20, 20262,283.252,308.702,268.102,283.402,283.40-0.14%54,050
May 19, 20262,250.702,293.952,250.702,286.502,286.501.49%27,987
May 18, 20262,249.952,273.602,216.452,253.002,253.00-0.92%37,759
May 15, 20262,276.752,298.302,255.002,273.902,273.900.71%25,236
May 14, 20262,253.852,273.202,225.802,257.802,257.801.91%63,351
May 13, 20262,240.702,264.402,210.802,215.452,215.45-1.36%33,467
May 12, 20262,259.952,287.702,233.102,246.002,246.000.02%32,254
May 11, 20262,344.952,350.002,236.802,245.652,245.65-5.56%307,862
May 8, 20262,450.002,475.002,347.452,377.902,377.90-3.33%127,090
May 7, 20262,467.152,492.002,431.052,459.752,459.750.71%57,307
May 6, 20262,360.002,459.002,350.052,442.352,442.354.22%109,756
May 5, 20262,348.002,363.602,329.502,343.402,343.40-0.32%90,409
May 4, 20262,328.752,361.252,305.402,350.952,350.952.05%31,456
Apr 30, 20262,310.002,314.952,279.402,303.702,303.70-0.31%16,114
Apr 29, 20262,319.952,331.202,303.102,310.902,310.900.38%75,502
Apr 28, 20262,318.002,318.002,260.552,302.102,302.10-0.95%24,658
Apr 27, 20262,273.902,341.302,273.902,324.252,324.251.23%23,399
Apr 24, 20262,357.102,357.102,264.002,296.102,296.10-1.88%44,781
Apr 23, 20262,328.002,381.052,297.002,340.202,340.201.41%43,223
Apr 22, 20262,312.502,317.002,286.202,307.552,307.55-0.18%28,578
Apr 21, 20262,337.952,340.002,305.002,311.752,311.75-0.72%6,635
Apr 20, 20262,321.402,338.002,307.552,328.602,328.600.19%10,141
Apr 17, 20262,322.302,334.152,302.602,324.252,324.25-0.10%39,022
Apr 16, 20262,341.202,345.002,296.802,326.502,326.50-0.54%34,901
Apr 15, 20262,357.752,357.752,330.002,339.202,339.201.16%17,000
Apr 13, 20262,330.102,339.002,301.052,312.352,312.35-0.87%43,227
Apr 10, 20262,298.152,336.952,290.502,332.702,332.701.59%38,797
Apr 9, 20262,305.052,312.802,271.552,296.152,296.150.11%96,334
Apr 8, 20262,334.952,334.952,257.002,293.552,293.55-0.13%53,866
Apr 7, 20262,288.802,309.902,247.652,296.602,296.600.82%7,961
Apr 6, 20262,274.952,289.002,232.352,277.902,277.900.05%22,362
Apr 2, 20262,271.952,285.302,171.952,276.802,276.800.14%20,977
Apr 1, 20262,333.252,359.902,258.652,273.602,273.60-1.69%21,510
Mar 30, 20262,333.852,333.852,295.702,312.702,312.70-0.95%25,593
Mar 27, 20262,359.152,369.152,325.002,334.952,334.95-0.53%30,059
Mar 25, 20262,340.002,360.002,331.752,347.452,347.450.67%18,180
Mar 24, 20262,320.802,349.002,281.602,331.752,331.751.50%77,689
Mar 23, 20262,334.552,334.552,282.052,297.202,297.20-1.09%54,560
Mar 20, 20262,262.552,338.202,262.552,322.452,322.453.04%36,594
Mar 19, 20262,290.002,294.002,242.002,253.902,253.90-2.11%16,974
Mar 18, 20262,298.202,322.002,295.002,302.552,302.550.19%22,373
Mar 17, 20262,312.202,312.202,285.502,298.252,298.250.35%8,166
Mar 16, 20262,314.552,314.552,252.002,290.152,290.15-1.07%11,389
Mar 13, 20262,353.952,364.052,301.002,314.852,314.85-1.78%17,225
Mar 12, 20262,340.952,362.052,305.602,356.852,356.850.48%12,551
Mar 11, 20262,350.002,376.002,338.002,345.502,345.500.20%18,965