Skip to main content
logo
Lupin Limited (NSE:LUPIN)
India flag India · Delayed Price · Currency is INR
2,188.40
+16.90 (0.78%)
Aug 31, 2026, 3:15 PM IST

NSE:LUPIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 5, 20262,410.002,410.002,357.502,388.002,388.00-0.91%1,494,574
Aug 4, 20262,394.002,410.002,377.102,410.002,410.000.71%1,169,093
Aug 3, 20262,435.002,440.002,362.602,393.002,393.00-0.91%1,717,110
Jul 31, 20262,428.402,435.002,404.002,415.002,415.00-0.26%1,006,308
Jul 30, 20262,455.002,474.802,416.002,421.202,421.20-1.05%1,069,773
Jul 29, 20262,405.002,463.002,402.002,447.002,447.002.14%1,139,331
Jul 28, 20262,409.202,416.802,383.302,395.802,395.80-0.59%607,756
Jul 27, 20262,371.002,432.102,368.102,410.002,410.001.67%1,179,096
Jul 24, 20262,360.002,388.402,340.002,370.502,370.50-1.08%725,528
Jul 23, 20262,400.002,426.002,375.002,396.302,396.30-0.44%684,405
Jul 22, 20262,495.002,495.002,404.302,406.902,406.90-4.29%1,224,924
Jul 21, 20262,484.002,523.702,476.102,514.802,514.801.46%782,143
Jul 20, 20262,431.202,494.802,424.002,478.502,478.501.44%688,779
Jul 17, 20262,480.702,489.602,428.002,443.202,443.20-1.58%678,414
Jul 16, 20262,506.002,529.502,496.402,500.502,482.500.30%626,383
Jul 15, 20262,480.002,509.902,477.502,493.002,475.050.96%821,069
Jul 14, 20262,495.002,508.802,465.402,469.202,451.43-0.94%811,541
Jul 13, 20262,495.002,509.902,481.002,492.602,474.66-0.15%672,899
Jul 10, 20262,503.402,521.802,482.002,496.302,478.33-0.28%568,432
Jul 9, 20262,459.002,522.702,455.002,503.302,485.281.80%570,462
Jul 8, 20262,492.502,526.902,445.702,459.002,441.30-1.25%1,198,711
Jul 7, 20262,497.802,517.002,479.402,490.202,472.27-0.06%672,247
Jul 6, 20262,489.902,504.602,474.102,491.602,473.660.63%430,477
Jul 3, 20262,420.002,481.002,407.602,476.002,458.183.18%939,595
Jul 2, 20262,420.002,423.802,382.702,399.602,382.330.09%584,679
Jul 1, 20262,428.002,443.402,392.002,397.502,380.24-0.89%470,880
Jun 30, 20262,409.402,440.802,385.002,419.002,401.590.40%1,412,728
Jun 29, 20262,350.002,426.502,343.602,409.302,391.962.81%2,044,185
Jun 25, 20262,374.902,390.802,336.902,343.502,326.63-1.02%317,469
Jun 24, 20262,362.002,395.002,360.002,367.602,350.560.42%789,891
Jun 23, 20262,345.002,380.002,344.102,357.802,340.830.76%830,828
Jun 22, 20262,360.002,371.902,335.702,340.002,323.16-0.49%719,167