Skip to main content
logo
Lupin Limited (NSE:LUPIN)
India flag India · Delayed Price · Currency is INR
2,292.20
+42.00 (1.87%)
At close: Feb 25, 2026

Lupin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20262,267.202,299.702,254.802,292.202,292.201.87%1,104,224
Feb 24, 20262,252.502,257.902,235.002,250.202,250.200.39%1,074,791
Feb 23, 20262,220.002,254.402,210.502,241.402,241.400.99%745,467
Feb 20, 20262,218.002,241.202,210.402,219.402,219.40-0.42%509,573
Feb 19, 20262,234.002,251.002,205.102,228.702,228.700.09%492,280
Feb 18, 20262,255.002,255.002,220.802,226.702,226.70-0.93%381,520
Feb 17, 20262,235.002,263.002,228.002,247.502,247.501.17%932,836
Feb 16, 20262,219.302,238.802,191.902,221.502,221.501.01%1,256,981
Feb 13, 20262,210.002,219.202,160.002,199.302,199.30-0.53%1,126,141
Feb 12, 20262,218.002,221.302,171.702,211.102,211.100.09%804,229
Feb 11, 20262,215.002,230.302,198.102,209.102,209.100.23%560,095
Feb 10, 20262,214.002,233.802,196.202,204.102,204.100.33%692,201
Feb 9, 20262,189.902,215.502,168.502,196.802,196.801.06%619,264
Feb 6, 20262,214.002,214.002,162.102,173.702,173.70-2.02%600,785
Feb 5, 20262,204.002,244.502,196.902,218.502,218.501.06%1,046,965
Feb 4, 20262,196.302,210.102,159.202,195.202,195.200.43%984,948
Feb 3, 20262,225.002,225.002,163.702,185.902,185.902.65%1,252,989
Feb 2, 20262,135.302,148.002,078.202,129.402,129.40-0.27%567,484
Feb 1, 20262,153.002,161.002,091.902,135.202,135.20-0.82%431,253
Jan 30, 20262,130.002,168.002,120.302,152.802,152.800.97%1,149,131
Jan 29, 20262,125.202,137.902,088.002,132.102,132.100.12%694,722
Jan 28, 20262,154.902,162.602,116.602,129.502,129.50-0.98%926,440
Jan 27, 20262,140.502,162.602,121.002,150.502,150.500.62%842,777
Jan 23, 20262,167.002,178.002,130.302,137.202,137.20-1.20%578,417
Jan 22, 20262,149.002,188.702,147.102,163.202,163.201.05%635,760
Jan 21, 20262,168.302,210.002,132.002,140.702,140.70-1.27%1,009,184
Jan 20, 20262,177.102,180.002,152.802,168.302,168.30-0.40%873,360
Jan 19, 20262,155.002,188.602,145.002,177.102,177.10-0.04%792,609
Jan 16, 20262,205.002,217.402,173.002,177.902,177.90-0.82%1,011,431
Jan 14, 20262,168.202,216.702,156.402,195.902,195.900.78%737,880
Jan 13, 20262,190.402,205.002,157.302,179.002,179.00-0.43%892,652
Jan 12, 20262,174.002,197.702,139.702,188.402,188.400.28%623,831
Jan 9, 20262,191.002,195.002,156.002,182.202,182.20-0.40%929,502
Jan 8, 20262,220.902,221.002,185.702,190.902,190.90-1.06%838,882
Jan 7, 20262,161.002,226.302,146.302,214.302,214.303.01%1,368,118
Jan 6, 20262,083.602,160.002,077.002,149.702,149.703.17%1,795,864
Jan 5, 20262,105.302,112.202,073.602,083.702,083.70-1.03%574,277
Jan 2, 20262,103.002,122.102,095.502,105.302,105.300.12%252,908
Jan 1, 20262,114.002,114.002,082.002,102.802,102.80-0.32%380,593
Dec 31, 20252,095.002,115.702,077.802,109.502,109.501.40%645,858
Dec 30, 20252,091.702,098.802,065.102,080.402,080.40-0.08%1,710,128
Dec 29, 20252,112.402,114.002,078.102,082.102,082.10-1.43%639,376
Dec 26, 20252,107.202,117.002,095.702,112.402,112.400.26%987,508
Dec 24, 20252,110.002,115.002,096.202,107.002,107.00-0.31%473,286
Dec 23, 20252,131.802,131.802,103.502,113.502,113.50-0.60%212,827
Dec 22, 20252,128.802,138.702,116.602,126.302,126.300.02%476,091
Dec 19, 20252,127.002,146.902,111.102,125.802,125.800.32%595,995
Dec 18, 20252,116.102,127.102,098.002,119.102,119.100.28%515,063
Dec 17, 20252,100.902,128.002,095.902,113.102,113.101.08%784,183
Dec 16, 20252,096.602,099.902,077.602,090.602,090.60-0.10%604,167