Lupin Limited (NSE:LUPIN)
India flag India · Delayed Price · Currency is INR
1,939.20
-11.90 (-0.61%)
Sep 4, 2025, 3:29 PM IST

Lupin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20251,961.001,964.401,931.101,939.201,939.20-0.61%382,669
Sep 3, 20251,899.001,953.801,875.001,951.101,951.103.25%607,223
Sep 2, 20251,908.001,908.001,882.401,889.701,889.70-0.44%405,325
Sep 1, 20251,887.101,928.101,887.101,898.001,898.000.16%482,030
Aug 29, 20251,902.401,917.701,890.001,894.901,894.90-0.39%865,960
Aug 28, 20251,930.001,934.101,893.101,902.401,902.40-1.15%503,381
Aug 26, 20251,963.101,963.101,911.001,924.601,924.60-2.12%1,523,467
Aug 25, 20251,984.001,985.901,959.301,966.301,966.30-0.43%322,362
Aug 22, 20251,970.001,978.801,962.501,974.701,974.700.62%380,574
Aug 21, 20251,942.201,969.701,932.101,962.501,962.501.14%1,128,325
Aug 20, 20251,968.601,970.001,932.801,940.301,940.30-1.44%562,011
Aug 19, 20251,972.001,986.101,962.101,968.601,968.600.02%475,802
Aug 18, 20251,975.001,984.701,950.901,968.301,968.300.34%711,882
Aug 14, 20251,990.002,009.801,957.701,961.601,961.60-1.42%859,101
Aug 13, 20251,943.802,005.801,943.801,989.801,989.802.37%875,771
Aug 12, 20251,937.601,960.701,932.001,943.801,943.80-0.05%1,091,418
Aug 11, 20251,918.001,950.701,906.301,944.801,944.801.40%1,016,105
Aug 8, 20251,933.001,939.201,912.201,918.001,918.00-1.35%1,159,423
Aug 7, 20251,855.901,952.701,855.001,944.201,944.204.99%4,166,570
Aug 6, 20251,908.001,908.001,836.801,851.801,851.80-0.68%2,735,877
Aug 5, 20251,889.001,890.901,855.601,864.501,864.50-0.94%877,812
Aug 4, 20251,883.901,899.001,857.101,882.201,882.200.80%515,426
Aug 1, 20251,931.001,931.001,860.701,867.301,867.30-3.20%1,243,065
Jul 31, 20251,935.001,969.801,924.301,929.101,929.10-2.80%1,105,512
Jul 30, 20251,986.001,992.101,940.001,984.601,984.60-754,124
Jul 29, 20251,954.901,987.001,947.701,984.601,984.601.23%907,495
Jul 28, 20251,952.001,984.001,949.001,960.501,960.500.49%784,930
Jul 25, 20251,932.001,960.001,924.901,951.001,951.000.49%681,217
Jul 24, 20251,921.501,955.901,914.701,941.401,929.401.09%667,641
Jul 23, 20251,905.001,924.001,905.001,920.501,908.630.91%374,768
Jul 22, 20251,930.001,947.501,877.301,903.201,891.44-0.93%2,218,870
Jul 21, 20251,927.001,942.001,915.001,921.001,909.13-0.58%508,571
Jul 18, 20251,949.501,958.901,926.501,932.201,920.26-1.20%642,199
Jul 17, 20251,938.001,961.601,935.001,955.701,943.611.33%582,993
Jul 16, 20251,950.001,956.001,925.201,930.101,918.17-1.06%562,381
Jul 15, 20251,931.001,960.001,914.201,950.701,938.641.28%989,778
Jul 14, 20251,894.701,935.001,888.601,926.101,914.191.66%624,180
Jul 11, 20251,895.001,903.801,875.001,894.701,882.99-0.01%1,511,071
Jul 10, 20251,919.901,922.501,882.001,894.801,883.09-1.01%2,074,057
Jul 9, 20251,933.401,965.501,906.901,914.201,902.37-0.41%1,578,005
Jul 8, 20251,975.001,977.501,915.001,922.101,910.22-2.86%1,904,205
Jul 7, 20251,985.001,990.801,965.001,978.601,966.37-0.12%475,907
Jul 4, 20251,962.001,996.001,957.001,980.901,968.661.34%934,950
Jul 3, 20251,968.401,968.501,937.901,954.801,942.72-0.69%739,865
Jul 2, 20251,975.001,984.001,942.701,968.401,956.230.38%1,446,106
Jul 1, 20251,949.001,970.001,905.001,960.901,948.781.18%1,092,022
Jun 30, 20251,938.501,961.901,925.001,938.001,926.020.14%747,414
Jun 27, 20251,935.301,952.801,924.101,935.201,923.240.34%3,591,856
Jun 26, 20251,940.001,941.101,910.001,928.701,916.78-0.34%1,733,659
Jun 25, 20251,940.001,953.001,923.501,935.301,923.340.23%585,479