Lupin Limited (NSE:LUPIN)
India · Delayed Price · Currency is INR 1,922.90
-40.60 (-2.07%)
Sep 26, 2025, 3:29 PM IST
Lupin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |