Skip to main content
logo
Lupin Limited (NSE:LUPIN)
India flag India · Delayed Price · Currency is INR
1,961.60
-19.30 (-0.97%)
Oct 16, 2026, 3:28 PM IST

NSE:LUPIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20261,980.001,980.501,947.001,961.601,961.60-0.97%780,551
Oct 15, 20261,943.001,990.901,943.001,980.901,980.901.42%673,280
Oct 14, 20261,950.001,954.801,925.701,953.201,953.20-0.02%795,620
Oct 13, 20261,935.001,958.401,926.501,953.601,953.600.96%739,314
Oct 12, 20261,955.901,964.901,933.201,935.001,935.00-1.10%418,279
Oct 9, 20261,948.001,968.901,942.001,956.501,956.501.01%362,459
Oct 8, 20262,012.902,020.901,936.901,936.901,936.90-3.78%611,469
Oct 7, 20262,029.302,030.802,001.502,012.902,012.90-0.81%787,301
Oct 6, 20262,011.002,031.402,003.002,029.302,029.300.91%1,066,347
Oct 5, 20262,015.402,029.001,996.302,011.002,011.00-0.99%571,495
Oct 1, 20262,030.302,044.102,004.202,031.202,031.200.05%825,892
Sep 30, 20262,065.002,071.702,027.002,030.202,030.20-1.07%1,085,192
Sep 29, 20262,076.002,097.102,052.102,052.102,052.10-0.48%942,745
Sep 28, 20262,087.902,098.602,056.002,062.002,062.00-1.43%529,550
Sep 25, 20262,091.302,095.702,077.502,092.002,092.00-0.41%431,672
Sep 24, 20262,099.902,114.802,084.502,100.702,100.70-0.10%533,164
Sep 23, 20262,125.002,125.002,090.102,102.802,102.80-1.51%648,814
Sep 22, 20262,123.602,135.002,109.002,135.002,135.000.49%597,568
Sep 21, 20262,084.002,129.002,080.002,124.502,124.501.99%429,137
Sep 18, 20262,088.102,114.702,075.002,083.002,083.00-0.72%1,194,290
Sep 17, 20262,052.602,098.102,046.302,098.102,098.102.60%525,909
Sep 16, 20262,056.402,074.102,033.502,045.002,045.00-0.88%789,895
Sep 15, 20262,095.002,099.502,049.502,063.202,063.20-1.52%599,677
Sep 11, 20262,064.002,108.502,058.002,095.002,095.000.83%621,899
Sep 10, 20262,090.002,098.202,060.302,077.802,077.80-1.06%624,838
Sep 9, 20262,091.002,120.002,090.002,100.002,100.00-0.22%596,996
Sep 8, 20262,114.702,116.002,094.602,104.702,104.70-0.01%713,131
Sep 7, 20262,121.102,135.502,095.602,105.002,105.00-0.24%819,621
Sep 4, 20262,140.102,148.002,100.602,110.002,110.00-1.03%862,828
Sep 3, 20262,148.002,159.902,132.002,132.002,132.00-1.08%474,600
Sep 2, 20262,152.102,155.202,135.002,155.202,155.200.10%714,232
Sep 1, 20262,190.202,190.202,137.602,153.002,153.00-1.62%1,298,356
Aug 31, 20262,171.502,192.002,145.002,188.402,188.400.78%1,010,826
Aug 28, 20262,164.902,179.802,153.002,171.502,171.500.62%348,121
Aug 27, 20262,169.602,186.102,144.702,158.102,158.10-1.23%964,354
Aug 26, 20262,175.502,237.902,173.602,185.002,185.000.44%1,230,081
Aug 25, 20262,182.602,189.902,158.102,175.502,175.50-0.57%545,272
Aug 24, 20262,199.802,199.802,180.302,188.002,188.00-0.63%475,169
Aug 21, 20262,203.302,217.002,187.702,201.802,201.800.01%770,287
Aug 20, 20262,228.302,237.702,201.502,201.502,201.50-1.06%531,963
Aug 19, 20262,230.002,230.002,202.502,225.002,225.00-0.31%781,480
Aug 18, 20262,255.002,255.002,220.502,232.002,232.00-1.20%694,324
Aug 17, 20262,231.502,266.002,220.302,259.002,259.001.07%730,234
Aug 14, 20262,255.002,263.102,230.102,235.002,235.00-0.68%591,412
Aug 13, 20262,268.002,278.002,250.302,250.302,250.30-1.35%583,016
Aug 12, 20262,286.602,287.802,249.502,281.002,281.000.09%861,217
Aug 11, 20262,285.002,288.202,258.602,278.902,278.90-0.92%1,304,449
Aug 10, 20262,360.002,362.802,235.002,300.002,300.00-2.69%3,762,236
Aug 7, 20262,410.002,410.002,346.002,363.502,363.50-0.90%2,046,981
Aug 6, 20262,397.002,427.702,382.602,385.002,385.00-0.13%1,185,492