Lupin Limited (NSE:LUPIN)
India · Delayed Price · Currency is INR 1,961.60
-28.20 (-1.42%)
Aug 14, 2025, 3:29 PM IST
Lupin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,990.00 | 2,009.80 | 1,957.70 | 1,961.60 | 1,961.60 | -1.42% | 859,125 |
| 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 |
| Aug 5, 2025 | 1,889.00 | 1,890.90 | 1,855.60 | 1,864.50 | 1,864.50 | -0.94% | 877,812 |
| Aug 4, 2025 | 1,883.90 | 1,899.00 | 1,857.10 | 1,882.20 | 1,882.20 | 0.80% | 515,426 |
| Aug 1, 2025 | 1,931.00 | 1,931.00 | 1,860.70 | 1,867.30 | 1,867.30 | -3.20% | 1,243,065 |
| Jul 31, 2025 | 1,935.00 | 1,969.80 | 1,924.30 | 1,929.10 | 1,929.10 | -2.80% | 1,105,512 |
| Jul 30, 2025 | 1,986.00 | 1,992.10 | 1,940.00 | 1,984.60 | 1,984.60 | - | 754,124 |
| Jul 29, 2025 | 1,954.90 | 1,987.00 | 1,947.70 | 1,984.60 | 1,984.60 | 1.23% | 907,495 |
| Jul 28, 2025 | 1,952.00 | 1,984.00 | 1,949.00 | 1,960.50 | 1,960.50 | 0.49% | 784,930 |
| Jul 25, 2025 | 1,932.00 | 1,960.00 | 1,924.90 | 1,951.00 | 1,951.00 | 0.49% | 681,217 |
| Jul 24, 2025 | 1,921.50 | 1,955.90 | 1,914.70 | 1,941.40 | 1,929.40 | 1.09% | 667,641 |
| Jul 23, 2025 | 1,905.00 | 1,924.00 | 1,905.00 | 1,920.50 | 1,908.63 | 0.91% | 374,768 |
| Jul 22, 2025 | 1,930.00 | 1,947.50 | 1,877.30 | 1,903.20 | 1,891.44 | -0.93% | 2,218,870 |
| Jul 21, 2025 | 1,927.00 | 1,942.00 | 1,915.00 | 1,921.00 | 1,909.13 | -0.58% | 508,571 |
| Jul 18, 2025 | 1,949.50 | 1,958.90 | 1,926.50 | 1,932.20 | 1,920.26 | -1.20% | 642,199 |
| Jul 17, 2025 | 1,938.00 | 1,961.60 | 1,935.00 | 1,955.70 | 1,943.61 | 1.33% | 582,993 |
| Jul 16, 2025 | 1,950.00 | 1,956.00 | 1,925.20 | 1,930.10 | 1,918.17 | -1.06% | 562,381 |
| Jul 15, 2025 | 1,931.00 | 1,960.00 | 1,914.20 | 1,950.70 | 1,938.64 | 1.28% | 989,778 |
| Jul 14, 2025 | 1,894.70 | 1,935.00 | 1,888.60 | 1,926.10 | 1,914.19 | 1.66% | 624,180 |
| Jul 11, 2025 | 1,895.00 | 1,903.80 | 1,875.00 | 1,894.70 | 1,882.99 | -0.01% | 1,511,071 |
| Jul 10, 2025 | 1,919.90 | 1,922.50 | 1,882.00 | 1,894.80 | 1,883.09 | -1.01% | 2,074,057 |
| Jul 9, 2025 | 1,933.40 | 1,965.50 | 1,906.90 | 1,914.20 | 1,902.37 | -0.41% | 1,578,005 |
| Jul 8, 2025 | 1,975.00 | 1,977.50 | 1,915.00 | 1,922.10 | 1,910.22 | -2.86% | 1,904,205 |
| Jul 7, 2025 | 1,985.00 | 1,990.80 | 1,965.00 | 1,978.60 | 1,966.37 | -0.12% | 475,907 |
| Jul 4, 2025 | 1,962.00 | 1,996.00 | 1,957.00 | 1,980.90 | 1,968.66 | 1.34% | 934,950 |
| Jul 3, 2025 | 1,968.40 | 1,968.50 | 1,937.90 | 1,954.80 | 1,942.72 | -0.69% | 739,865 |
| Jul 2, 2025 | 1,975.00 | 1,984.00 | 1,942.70 | 1,968.40 | 1,956.23 | 0.38% | 1,446,106 |
| Jul 1, 2025 | 1,949.00 | 1,970.00 | 1,905.00 | 1,960.90 | 1,948.78 | 1.18% | 1,092,022 |
| Jun 30, 2025 | 1,938.50 | 1,961.90 | 1,925.00 | 1,938.00 | 1,926.02 | 0.14% | 747,414 |
| Jun 27, 2025 | 1,935.30 | 1,952.80 | 1,924.10 | 1,935.20 | 1,923.24 | 0.34% | 3,591,856 |
| Jun 26, 2025 | 1,940.00 | 1,941.10 | 1,910.00 | 1,928.70 | 1,916.78 | -0.34% | 1,733,659 |
| Jun 25, 2025 | 1,940.00 | 1,953.00 | 1,923.50 | 1,935.30 | 1,923.34 | 0.23% | 585,479 |
| Jun 24, 2025 | 1,941.00 | 1,964.40 | 1,926.20 | 1,930.80 | 1,918.87 | 0.19% | 594,546 |
| Jun 23, 2025 | 1,925.10 | 1,948.10 | 1,921.40 | 1,927.20 | 1,915.29 | -1.07% | 615,853 |
| Jun 20, 2025 | 1,928.00 | 1,954.70 | 1,920.60 | 1,948.00 | 1,935.96 | 0.84% | 753,312 |
| Jun 19, 2025 | 1,954.00 | 1,955.80 | 1,927.20 | 1,931.80 | 1,919.86 | -1.14% | 617,836 |
| Jun 18, 2025 | 1,944.00 | 1,960.90 | 1,932.50 | 1,954.00 | 1,941.92 | 0.51% | 994,189 |
| Jun 17, 2025 | 2,010.90 | 2,019.60 | 1,935.20 | 1,944.00 | 1,931.98 | -3.33% | 1,196,883 |
| Jun 16, 2025 | 1,999.60 | 2,015.00 | 1,981.00 | 2,010.90 | 1,998.47 | 0.57% | 513,550 |
| Jun 13, 2025 | 1,998.00 | 2,019.00 | 1,980.00 | 1,999.60 | 1,987.24 | -1.17% | 475,900 |
| Jun 12, 2025 | 2,032.00 | 2,049.50 | 2,013.40 | 2,023.20 | 2,010.69 | -0.17% | 1,391,074 |
| Jun 11, 2025 | 2,012.90 | 2,029.40 | 2,000.30 | 2,026.60 | 2,014.07 | 1.09% | 983,172 |
| Jun 10, 2025 | 1,994.60 | 2,017.60 | 1,987.80 | 2,004.80 | 1,992.41 | 0.51% | 733,750 |
| Jun 9, 2025 | 2,010.00 | 2,013.00 | 1,982.90 | 1,994.60 | 1,982.27 | -0.25% | 1,044,214 |
| Jun 6, 2025 | 2,005.00 | 2,007.90 | 1,985.80 | 1,999.60 | 1,987.24 | 0.22% | 1,289,550 |