Skip to main content
logo
Lupin Limited (NSE:LUPIN)
India flag India · Delayed Price · Currency is INR
2,296.70
-25.80 (-1.11%)
At close: Mar 23, 2026

Lupin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 20262,319.702,321.002,282.102,296.702,296.70-1.11%1,092,156
Mar 20, 20262,275.002,337.802,265.102,322.502,322.503.15%1,089,433
Mar 19, 20262,278.002,295.002,241.602,251.502,251.50-2.21%372,325
Mar 18, 20262,295.302,323.002,295.302,302.402,302.400.18%1,168,283
Mar 17, 20262,306.002,312.202,285.402,298.202,298.200.34%723,707
Mar 16, 20262,301.102,312.002,251.002,290.402,290.40-1.06%614,808
Mar 13, 20262,348.002,361.902,297.202,314.902,314.90-1.80%695,882
Mar 12, 20262,337.002,361.402,306.002,357.302,357.300.54%870,863
Mar 11, 20262,350.002,377.602,336.502,344.602,344.600.31%985,107
Mar 10, 20262,318.002,358.002,314.602,337.402,337.401.49%1,118,753
Mar 9, 20262,310.002,319.902,284.402,303.102,303.10-1.74%852,490
Mar 6, 20262,341.002,369.502,324.802,343.802,343.800.47%1,374,145
Mar 5, 20262,310.002,361.602,310.002,332.902,332.901.21%1,683,119
Mar 4, 20262,311.102,312.002,268.402,304.902,304.90-0.27%1,343,538
Mar 2, 20262,275.602,322.402,261.302,311.102,311.100.40%580,930
Feb 27, 20262,330.002,336.302,291.702,301.902,301.90-0.92%955,385
Feb 26, 20262,292.202,331.802,288.802,323.202,323.201.35%914,955
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