Lupin Limited (NSE:LUPIN)
India · Delayed Price · Currency is INR 2,098.80
+6.80 (0.33%)
Dec 5, 2025, 3:29 PM IST
Lupin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,095.00 | 2,102.20 | 2,083.10 | 2,098.80 | - | 0.33% | 343,792 |
| Dec 4, 2025 | 2,086.80 | 2,095.20 | 2,066.30 | 2,092.00 | 2,092.00 | 0.57% | 696,481 |
| Dec 3, 2025 | 2,082.70 | 2,102.80 | 2,053.60 | 2,080.10 | 2,080.10 | -0.12% | 1,097,912 |
| Dec 2, 2025 | 2,089.90 | 2,099.90 | 2,074.50 | 2,082.70 | 2,082.70 | 0.04% | 1,195,482 |
| Dec 1, 2025 | 2,094.90 | 2,107.40 | 2,062.40 | 2,081.90 | 2,081.90 | -0.01% | 753,627 |
| Nov 28, 2025 | 2,074.00 | 2,091.40 | 2,070.40 | 2,082.20 | 2,082.20 | 0.52% | 822,625 |
| Nov 27, 2025 | 2,077.20 | 2,083.90 | 2,060.20 | 2,071.40 | 2,071.40 | -0.01% | 684,337 |
| Nov 26, 2025 | 2,042.30 | 2,074.00 | 2,035.30 | 2,071.60 | 2,071.60 | 1.43% | 615,108 |
| Nov 25, 2025 | 2,011.70 | 2,052.50 | 2,001.10 | 2,042.30 | 2,042.30 | 2.14% | 1,446,889 |
| Nov 24, 2025 | 2,010.70 | 2,012.20 | 1,983.50 | 1,999.60 | 1,999.60 | -1.47% | 3,126,857 |
| Nov 21, 2025 | 2,032.70 | 2,037.90 | 2,021.20 | 2,029.40 | 2,029.40 | -0.07% | 2,372,385 |
| Nov 20, 2025 | 2,035.00 | 2,042.50 | 2,024.00 | 2,030.80 | 2,030.80 | 0.27% | 603,128 |
| Nov 19, 2025 | 2,055.00 | 2,055.00 | 2,019.70 | 2,025.40 | 2,025.40 | -1.07% | 684,024 |
| Nov 18, 2025 | 2,064.00 | 2,064.00 | 2,038.30 | 2,047.40 | 2,047.40 | -0.23% | 1,357,360 |
| Nov 17, 2025 | 2,074.90 | 2,076.60 | 2,043.10 | 2,052.10 | 2,052.10 | -0.16% | 989,649 |
| Nov 14, 2025 | 2,053.90 | 2,069.20 | 2,035.80 | 2,055.30 | 2,055.30 | 0.12% | 591,657 |
| Nov 13, 2025 | 2,051.60 | 2,068.30 | 2,033.50 | 2,052.90 | 2,052.90 | 0.93% | 1,386,426 |
| Nov 12, 2025 | 1,983.20 | 2,040.00 | 1,971.80 | 2,033.90 | 2,033.90 | 2.94% | 1,490,995 |
| Nov 11, 2025 | 1,998.00 | 1,998.00 | 1,971.60 | 1,975.90 | 1,975.90 | -0.72% | 1,666,173 |
| Nov 10, 2025 | 1,980.10 | 2,028.00 | 1,980.10 | 1,990.20 | 1,990.20 | 0.93% | 1,717,376 |
| Nov 7, 2025 | 1,984.00 | 2,002.00 | 1,960.00 | 1,971.80 | 1,971.80 | 0.83% | 3,553,381 |
| Nov 6, 2025 | 2,010.90 | 2,011.00 | 1,944.10 | 1,955.50 | 1,955.50 | -2.08% | 1,405,493 |
| Nov 4, 2025 | 1,985.80 | 2,016.50 | 1,969.70 | 1,997.00 | 1,997.00 | 0.67% | 1,202,638 |
| Nov 3, 2025 | 1,967.00 | 2,008.00 | 1,946.60 | 1,983.80 | 1,983.80 | 1.03% | 1,766,857 |
| Oct 31, 2025 | 1,945.90 | 1,976.00 | 1,936.10 | 1,963.50 | 1,963.50 | 0.91% | 1,017,447 |
| Oct 30, 2025 | 1,956.00 | 1,956.10 | 1,926.90 | 1,945.80 | 1,945.80 | -0.52% | 943,924 |
| Oct 29, 2025 | 1,918.70 | 1,960.00 | 1,918.70 | 1,955.90 | 1,955.90 | 1.94% | 845,205 |
| Oct 28, 2025 | 1,916.00 | 1,932.20 | 1,900.00 | 1,918.70 | 1,918.70 | -0.22% | 669,159 |
| Oct 27, 2025 | 1,938.00 | 1,941.00 | 1,918.50 | 1,922.90 | 1,922.90 | -0.43% | 242,757 |
| Oct 24, 2025 | 1,941.90 | 1,957.80 | 1,920.00 | 1,931.20 | 1,931.20 | -0.44% | 465,760 |
| Oct 23, 2025 | 1,969.90 | 1,969.90 | 1,934.00 | 1,939.80 | 1,939.80 | -0.13% | 803,342 |
| Oct 21, 2025 | 1,955.00 | 1,959.30 | 1,940.10 | 1,942.30 | 1,942.30 | -0.08% | 45,815 |
| Oct 20, 2025 | 1,954.00 | 1,964.00 | 1,936.90 | 1,943.80 | 1,943.80 | 0.20% | 882,938 |
| Oct 17, 2025 | 1,960.00 | 1,960.00 | 1,923.20 | 1,940.00 | 1,940.00 | -0.57% | 869,998 |
| Oct 16, 2025 | 1,955.00 | 1,955.00 | 1,935.60 | 1,951.20 | 1,951.20 | 0.55% | 375,071 |
| Oct 15, 2025 | 1,947.00 | 1,958.60 | 1,931.10 | 1,940.50 | 1,940.50 | 0.17% | 636,814 |
| Oct 14, 2025 | 1,961.00 | 1,976.90 | 1,932.00 | 1,937.30 | 1,937.30 | -1.78% | 751,565 |
| Oct 13, 2025 | 1,950.10 | 1,982.30 | 1,946.40 | 1,972.40 | 1,972.40 | 0.67% | 530,857 |
| Oct 10, 2025 | 1,957.60 | 1,985.00 | 1,931.70 | 1,959.30 | 1,959.30 | 0.09% | 855,550 |
| Oct 9, 2025 | 1,933.00 | 1,984.20 | 1,930.60 | 1,957.60 | 1,957.60 | 2.73% | 2,308,301 |
| Oct 8, 2025 | 1,932.70 | 1,942.00 | 1,901.00 | 1,905.60 | 1,905.60 | -1.00% | 556,107 |
| Oct 7, 2025 | 1,946.00 | 1,946.40 | 1,918.60 | 1,924.80 | 1,924.80 | -0.65% | 665,614 |
| Oct 6, 2025 | 1,950.00 | 1,972.90 | 1,929.20 | 1,937.30 | 1,937.30 | -1.84% | 1,001,317 |
| Oct 3, 2025 | 1,984.40 | 2,006.10 | 1,969.10 | 1,973.60 | 1,973.60 | -0.39% | 763,789 |
| Oct 1, 2025 | 1,917.40 | 1,990.00 | 1,917.00 | 1,981.30 | 1,981.30 | 3.66% | 2,121,653 |
| Sep 30, 2025 | 1,941.00 | 1,957.60 | 1,901.80 | 1,911.30 | 1,911.30 | -1.13% | 1,027,361 |
| Sep 29, 2025 | 1,925.60 | 1,958.00 | 1,920.20 | 1,933.20 | 1,933.20 | 0.70% | 1,513,775 |
| Sep 26, 2025 | 1,930.50 | 1,952.80 | 1,913.30 | 1,919.80 | 1,919.80 | -2.23% | 1,121,424 |
| Sep 25, 2025 | 2,020.00 | 2,040.00 | 1,959.00 | 1,963.50 | 1,963.50 | -1.38% | 1,382,226 |
| Sep 24, 2025 | 2,004.10 | 2,014.90 | 1,988.00 | 1,990.90 | 1,990.90 | -0.80% | 403,694 |