Skip to main content
logo
Lupin Limited (NSE:LUPIN)
India flag India · Delayed Price · Currency is INR
2,055.30
+2.40 (0.12%)
Nov 14, 2025, 3:30 PM IST

Lupin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20252,053.902,069.202,040.002,049.602,049.60-0.16%322,388
Nov 13, 20252,051.602,068.302,033.502,052.902,052.900.93%1,386,125
Nov 12, 20251,983.202,040.001,971.802,033.902,033.902.94%1,490,995
Nov 11, 20251,998.001,998.001,971.601,975.901,975.90-0.72%1,666,180
Nov 10, 20251,980.102,028.001,980.101,990.201,990.200.93%1,717,376
Nov 7, 20251,984.002,002.001,960.001,971.801,971.800.83%3,553,381
Nov 6, 20252,010.902,011.001,944.101,955.501,955.50-2.08%1,405,493
Nov 4, 20251,985.802,016.501,969.701,997.001,997.000.67%1,202,638
Nov 3, 20251,967.002,008.001,946.601,983.801,983.801.03%1,766,857
Oct 31, 20251,945.901,976.001,936.101,963.501,963.500.91%1,017,447
Oct 30, 20251,956.001,956.101,926.901,945.801,945.80-0.52%943,942
Oct 29, 20251,918.701,960.001,918.701,955.901,955.901.94%845,205
Oct 28, 20251,916.001,932.201,900.001,918.701,918.70-0.22%669,417
Oct 27, 20251,938.001,941.001,918.501,922.901,922.90-0.43%242,757
Oct 24, 20251,941.901,957.801,920.001,931.201,931.20-0.44%465,766
Oct 23, 20251,969.901,969.901,934.001,939.801,939.80-0.13%803,556
Oct 21, 20251,955.001,959.301,940.101,942.301,942.30-0.08%45,815
Oct 20, 20251,954.001,964.001,936.901,943.801,943.800.20%883,027
Oct 17, 20251,960.001,960.001,923.201,940.001,940.00-0.57%869,998
Oct 16, 20251,955.001,955.001,935.601,951.201,951.200.55%375,071
Oct 15, 20251,947.001,958.601,931.101,940.501,940.500.17%636,814
Oct 14, 20251,961.001,976.901,932.001,937.301,937.30-1.78%751,565
Oct 13, 20251,950.101,982.301,946.401,972.401,972.400.67%530,956
Oct 10, 20251,957.601,985.001,931.701,959.301,959.300.09%855,550
Oct 9, 20251,933.001,984.201,930.601,957.601,957.602.73%2,308,301
Oct 8, 20251,932.701,942.001,901.001,905.601,905.60-1.00%556,107
Oct 7, 20251,946.001,946.401,918.601,924.801,924.80-0.65%665,981
Oct 6, 20251,950.001,972.901,929.201,937.301,937.30-1.84%1,001,318
Oct 3, 20251,984.402,006.101,969.101,973.601,973.60-0.39%763,789
Oct 1, 20251,917.401,990.001,917.001,981.301,981.303.66%2,121,653
Sep 30, 20251,941.001,957.601,901.801,911.301,911.30-1.13%1,027,361
Sep 29, 20251,925.601,958.001,920.201,933.201,933.200.70%1,513,775
Sep 26, 20251,930.501,952.801,913.301,919.801,919.80-2.23%1,121,424
Sep 25, 20252,020.002,040.001,959.001,963.501,963.50-1.38%1,382,226
Sep 24, 20252,004.102,014.901,988.001,990.901,990.90-0.80%403,694
Sep 23, 20252,017.002,020.101,998.302,007.002,007.000.13%454,836
Sep 22, 20252,045.802,052.901,998.502,004.402,004.40-2.49%548,456
Sep 19, 20252,052.002,061.002,041.502,055.602,055.600.44%712,388
Sep 18, 20252,041.902,050.002,022.602,046.602,046.600.76%453,509
Sep 17, 20252,030.002,057.802,015.002,031.202,031.20-1.00%672,304
Sep 16, 20252,039.002,062.802,036.402,051.802,051.800.28%520,267
Sep 15, 20252,043.002,048.002,018.102,046.002,046.000.13%594,605
Sep 12, 20252,022.002,055.002,021.102,043.402,043.402.79%1,611,446
Sep 11, 20251,982.002,016.801,974.001,988.001,988.000.42%565,708
Sep 10, 20251,969.001,983.301,954.801,979.701,979.701.14%849,638
Sep 9, 20251,937.101,964.501,934.701,957.301,957.300.52%486,792
Sep 8, 20251,935.001,961.401,921.501,947.201,947.200.17%329,889
Sep 5, 20251,941.901,970.001,932.001,943.901,943.900.24%319,959
Sep 4, 20251,961.001,964.401,931.101,939.201,939.20-0.61%382,655
Sep 3, 20251,899.001,953.801,875.001,951.101,951.103.25%607,223