Skip to main content
logo
Lupin Limited (NSE:LUPIN)
India flag India · Delayed Price · Currency is INR
2,283.90
+25.70 (1.14%)
May 15, 2026, 3:29 PM IST

NSE:LUPIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,268.002,299.002,254.102,276.202,276.200.80%2,060,053
May 14, 20262,248.002,273.802,225.002,258.202,258.201.92%1,452,555
May 13, 20262,245.802,267.202,210.602,215.602,215.60-1.33%1,323,687
May 12, 20262,256.002,289.802,233.002,245.402,245.40-0.47%1,412,650
May 11, 20262,330.402,330.402,236.102,255.902,255.90-5.19%3,278,889
May 8, 20262,425.002,475.002,347.902,379.502,379.50-3.28%3,207,239
May 7, 20262,454.902,494.002,430.402,460.102,460.100.70%1,409,904
May 6, 20262,362.302,459.002,350.402,442.902,442.904.25%2,886,186
May 5, 20262,354.002,364.602,326.602,343.302,343.30-0.23%1,419,075
May 4, 20262,320.002,361.902,304.102,348.802,348.801.89%1,305,028
Apr 30, 20262,297.002,317.402,277.702,305.202,305.20-0.27%1,095,515
Apr 29, 20262,314.002,333.802,302.702,311.402,311.400.38%706,527
Apr 28, 20262,299.102,319.402,260.302,302.702,302.70-0.94%1,261,950
Apr 27, 20262,304.902,341.002,296.202,324.502,324.501.24%898,693
Apr 24, 20262,347.302,351.502,262.002,296.102,296.10-1.93%1,299,388
Apr 23, 20262,307.902,381.002,293.902,341.402,341.401.45%1,116,471
Apr 22, 20262,304.702,318.602,285.102,307.902,307.90-0.16%989,132
Apr 21, 20262,333.002,340.202,304.002,311.502,311.50-0.74%527,927
Apr 20, 20262,323.002,339.302,303.702,328.702,328.700.11%720,288
Apr 17, 20262,316.002,335.002,300.002,326.102,326.10-0.04%999,957
Apr 16, 20262,349.502,350.002,296.002,327.002,327.00-0.51%985,698
Apr 15, 20262,348.002,352.902,315.102,338.902,338.901.03%908,344
Apr 13, 20262,316.702,338.902,301.102,315.102,315.10-0.80%746,223
Apr 10, 20262,301.602,336.402,290.102,333.802,333.801.69%1,268,886
Apr 9, 20262,300.202,314.402,272.002,295.102,295.100.04%2,196,761
Apr 8, 20262,335.302,339.002,256.102,294.102,294.10-0.18%1,850,253
Apr 7, 20262,260.002,309.902,246.902,298.302,298.300.81%546,081
Apr 6, 20262,270.102,290.002,232.802,279.902,279.900.24%792,711
Apr 2, 20262,269.202,286.002,170.102,274.502,274.50-0.02%1,231,890
Apr 1, 20262,346.002,359.902,258.902,274.902,274.90-1.69%2,010,354
Mar 30, 20262,324.102,332.802,295.502,313.902,313.90-0.90%1,593,494
Mar 27, 20262,347.602,369.302,323.402,334.802,334.80-0.55%951,114
Mar 25, 20262,338.702,360.702,331.202,347.602,347.600.68%1,159,296
Mar 24, 20262,325.002,348.902,280.502,331.802,331.801.53%1,275,818
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%372,347
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%723,833
Mar 16, 20262,301.102,312.002,251.002,290.402,290.40-1.06%614,897
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%870,881
Mar 11, 20262,350.002,377.602,336.502,344.602,344.600.31%985,117
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%1,374,163
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%581,676
Feb 27, 20262,330.002,336.302,291.702,301.902,301.90-0.92%955,385