Lupin Limited (NSE:LUPIN)
India · Delayed Price · Currency is INR 1,943.80
+3.80 (0.20%)
Oct 20, 2025, 3:29 PM IST
Lupin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,960.00 | 1,960.00 | 1,923.20 | 1,940.00 | 1,940.00 | -0.57% | 869,997 |
| 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% | 530,956 |
| 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% | 665,981 |
| Oct 6, 2025 | 1,950.00 | 1,972.90 | 1,929.20 | 1,937.30 | 1,937.30 | -1.84% | 1,001,318 |
| 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 |
| Sep 23, 2025 | 2,017.00 | 2,020.10 | 1,998.30 | 2,007.00 | 2,007.00 | 0.13% | 454,836 |
| Sep 22, 2025 | 2,045.80 | 2,052.90 | 1,998.50 | 2,004.40 | 2,004.40 | -2.49% | 548,456 |
| Sep 19, 2025 | 2,052.00 | 2,061.00 | 2,041.50 | 2,055.60 | 2,055.60 | 0.44% | 712,388 |
| Sep 18, 2025 | 2,041.90 | 2,050.00 | 2,022.60 | 2,046.60 | 2,046.60 | 0.76% | 453,509 |
| Sep 17, 2025 | 2,030.00 | 2,057.80 | 2,015.00 | 2,031.20 | 2,031.20 | -1.00% | 672,304 |
| Sep 16, 2025 | 2,039.00 | 2,062.80 | 2,036.40 | 2,051.80 | 2,051.80 | 0.28% | 520,267 |
| Sep 15, 2025 | 2,043.00 | 2,048.00 | 2,018.10 | 2,046.00 | 2,046.00 | 0.13% | 594,605 |
| Sep 12, 2025 | 2,022.00 | 2,055.00 | 2,021.10 | 2,043.40 | 2,043.40 | 2.79% | 1,611,446 |
| Sep 11, 2025 | 1,982.00 | 2,016.80 | 1,974.00 | 1,988.00 | 1,988.00 | 0.42% | 565,708 |
| Sep 10, 2025 | 1,969.00 | 1,983.30 | 1,954.80 | 1,979.70 | 1,979.70 | 1.14% | 849,638 |
| Sep 9, 2025 | 1,937.10 | 1,964.50 | 1,934.70 | 1,957.30 | 1,957.30 | 0.52% | 486,792 |
| Sep 8, 2025 | 1,935.00 | 1,961.40 | 1,921.50 | 1,947.20 | 1,947.20 | 0.17% | 329,889 |
| Sep 5, 2025 | 1,941.90 | 1,970.00 | 1,932.00 | 1,943.90 | 1,943.90 | 0.24% | 319,959 |
| Sep 4, 2025 | 1,961.00 | 1,964.40 | 1,931.10 | 1,939.20 | 1,939.20 | -0.61% | 382,655 |
| Sep 3, 2025 | 1,899.00 | 1,953.80 | 1,875.00 | 1,951.10 | 1,951.10 | 3.25% | 607,223 |
| Sep 2, 2025 | 1,908.00 | 1,908.00 | 1,882.40 | 1,889.70 | 1,889.70 | -0.44% | 405,325 |
| Sep 1, 2025 | 1,887.10 | 1,928.10 | 1,887.10 | 1,898.00 | 1,898.00 | 0.16% | 482,030 |
| Aug 29, 2025 | 1,902.40 | 1,917.70 | 1,890.00 | 1,894.90 | 1,894.90 | -0.39% | 865,960 |
| Aug 28, 2025 | 1,930.00 | 1,934.10 | 1,893.10 | 1,902.40 | 1,902.40 | -1.15% | 503,381 |
| Aug 26, 2025 | 1,963.10 | 1,963.10 | 1,911.00 | 1,924.60 | 1,924.60 | -2.12% | 1,523,467 |
| Aug 25, 2025 | 1,984.00 | 1,985.90 | 1,959.30 | 1,966.30 | 1,966.30 | -0.43% | 322,362 |
| Aug 22, 2025 | 1,970.00 | 1,978.80 | 1,962.50 | 1,974.70 | 1,974.70 | 0.62% | 380,574 |
| Aug 21, 2025 | 1,942.20 | 1,969.70 | 1,932.10 | 1,962.50 | 1,962.50 | 1.14% | 1,128,325 |
| Aug 20, 2025 | 1,968.60 | 1,970.00 | 1,932.80 | 1,940.30 | 1,940.30 | -1.44% | 562,011 |
| Aug 19, 2025 | 1,972.00 | 1,986.10 | 1,962.10 | 1,968.60 | 1,968.60 | 0.02% | 475,802 |
| Aug 18, 2025 | 1,975.00 | 1,984.70 | 1,950.90 | 1,968.30 | 1,968.30 | 0.34% | 711,882 |
| Aug 14, 2025 | 1,990.00 | 2,009.80 | 1,957.70 | 1,961.60 | 1,961.60 | -1.42% | 859,101 |
| Aug 13, 2025 | 1,943.80 | 2,005.80 | 1,943.80 | 1,989.80 | 1,989.80 | 2.37% | 875,771 |
| Aug 12, 2025 | 1,937.60 | 1,960.70 | 1,932.00 | 1,943.80 | 1,943.80 | -0.05% | 1,091,418 |
| Aug 11, 2025 | 1,918.00 | 1,950.70 | 1,906.30 | 1,944.80 | 1,944.80 | 1.40% | 1,016,105 |
| Aug 8, 2025 | 1,933.00 | 1,939.20 | 1,912.20 | 1,918.00 | 1,918.00 | -1.35% | 1,159,423 |
| Aug 7, 2025 | 1,855.90 | 1,952.70 | 1,855.00 | 1,944.20 | 1,944.20 | 4.99% | 4,166,570 |
| Aug 6, 2025 | 1,908.00 | 1,908.00 | 1,836.80 | 1,851.80 | 1,851.80 | -0.68% | 2,735,877 |