UK markets closed

Lupin Limited (LUPIN.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,652.50-9.30 (-0.56%)
At close: 03:29PM IST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241,662.051,680.001,640.001,652.501,652.5017,891
16 May 20241,658.501,693.501,646.101,661.801,661.8047,617
15 May 20241,605.551,650.951,605.551,639.101,639.1010,851
14 May 20241,658.601,684.101,630.201,636.251,636.2545,301
13 May 20241,613.201,697.801,603.801,687.751,687.7599,756
10 May 20241,588.701,617.251,579.001,609.851,609.8556,154
09 May 20241,612.201,622.901,581.651,584.251,584.2516,056
08 May 20241,611.301,630.051,593.551,615.801,615.8027,302
07 May 20241,686.701,686.701,561.001,610.551,610.55170,189
06 May 20241,665.001,687.301,635.451,679.751,679.7564,725
03 May 20241,655.001,683.001,648.551,655.251,655.2541,878
02 May 20241,648.001,660.551,642.901,647.751,647.758,418
30 Apr 20241,650.001,661.001,641.001,645.451,645.4554,144
29 Apr 20241,630.051,646.201,611.201,637.551,637.5532,803
26 Apr 20241,585.601,623.901,585.601,615.851,615.8542,605
25 Apr 20241,581.301,600.001,580.001,594.901,594.9013,663
24 Apr 20241,595.001,602.501,559.051,580.051,580.0543,612
23 Apr 20241,607.251,614.601,576.851,580.551,580.5515,690
22 Apr 20241,599.501,614.851,570.351,606.801,606.8029,348
19 Apr 20241,579.251,581.351,541.051,547.051,547.0550,239
18 Apr 20241,614.201,634.001,590.701,593.651,593.6511,628
16 Apr 20241,607.201,636.101,598.751,609.201,609.2015,033
15 Apr 20241,610.101,640.001,598.001,608.351,608.3543,298
12 Apr 20241,619.501,641.801,597.851,623.301,623.3057,952
10 Apr 20241,633.251,644.201,601.001,605.501,605.5049,559
09 Apr 20241,618.101,626.451,596.051,605.051,605.0516,818
08 Apr 20241,614.201,622.101,586.001,612.651,612.659,887
05 Apr 20241,588.901,611.451,588.901,598.151,598.1515,904
04 Apr 20241,619.951,619.951,583.101,586.951,586.956,108
03 Apr 20241,626.801,626.801,600.001,604.601,604.6013,842
02 Apr 20241,605.551,623.401,602.001,609.901,609.909,665
01 Apr 20241,638.051,685.051,608.901,623.401,623.4044,110
28 Mar 20241,600.451,625.001,594.751,617.851,617.859,186
27 Mar 20241,638.451,638.451,592.951,598.201,598.206,193
26 Mar 20241,602.251,628.451,592.551,612.501,612.509,244
22 Mar 20241,611.951,620.551,598.851,608.001,608.008,230
21 Mar 20241,572.451,615.601,566.501,612.201,612.207,319
20 Mar 20241,566.251,583.651,551.501,562.551,562.558,454
19 Mar 20241,614.051,623.251,564.151,569.101,569.107,735
18 Mar 20241,623.001,640.551,607.351,613.351,613.3515,691
15 Mar 20241,651.101,660.101,613.401,639.651,639.6513,602
14 Mar 20241,579.101,657.351,579.101,649.501,649.5011,167
13 Mar 20241,640.351,652.901,588.601,602.751,602.7549,325
12 Mar 20241,664.351,687.351,641.701,646.301,646.307,951
11 Mar 20241,670.451,703.801,670.451,674.851,674.8510,530
07 Mar 20241,679.901,679.901,655.301,669.701,669.7010,270
06 Mar 20241,671.951,681.401,644.151,665.951,665.958,879
05 Mar 20241,685.651,687.751,656.751,678.701,678.7011,752
04 Mar 20241,634.451,700.701,634.451,669.051,669.0566,298
01 Mar 20241,629.951,637.751,618.801,624.901,624.9021,418
29 Feb 20241,616.001,625.401,593.701,618.801,618.8016,667
28 Feb 20241,630.951,642.651,605.001,615.351,615.3511,502
27 Feb 20241,603.001,635.301,600.001,622.351,622.3525,499
26 Feb 20241,619.551,622.301,580.651,604.751,604.7512,490
23 Feb 20241,594.301,625.001,594.301,612.201,612.2011,837
22 Feb 20241,600.001,605.801,576.001,593.451,593.4515,202
21 Feb 20241,593.451,607.001,588.901,599.801,599.8029,431
20 Feb 20241,599.851,599.851,554.701,589.101,589.1015,136
19 Feb 20241,636.851,636.851,584.351,587.551,587.5532,206
16 Feb 20241,608.001,638.001,598.151,620.651,620.6540,247
15 Feb 20241,615.501,630.451,595.401,605.151,605.1514,365
14 Feb 20241,610.001,617.451,590.901,609.601,609.6015,372
13 Feb 20241,595.051,612.851,584.151,608.051,608.0538,522
12 Feb 20241,620.401,625.901,584.801,595.701,595.7031,696
09 Feb 20241,619.751,654.001,615.601,620.401,620.4048,314
08 Feb 20241,700.001,701.001,587.001,606.101,606.10178,948
07 Feb 20241,600.001,605.001,576.151,595.651,595.6533,617
06 Feb 20241,575.951,588.551,562.801,579.751,579.7529,815
05 Feb 20241,504.901,584.001,500.101,573.051,573.0564,070
02 Feb 20241,517.001,518.401,497.501,502.901,502.9024,280
01 Feb 20241,505.101,521.001,491.051,515.601,515.6016,570
31 Jan 20241,440.001,509.401,440.001,504.951,504.9547,381
30 Jan 20241,483.251,489.301,465.001,468.651,468.6527,828
29 Jan 20241,459.601,490.951,454.251,484.001,484.0019,656
25 Jan 20241,458.951,470.001,441.401,453.951,453.95811,431
24 Jan 20241,449.751,462.001,434.651,449.251,449.2552,865
23 Jan 20241,411.151,454.951,411.151,440.301,440.3042,160
19 Jan 20241,441.751,441.751,422.901,429.551,429.5538,144
18 Jan 2024------
17 Jan 20241,385.001,406.851,380.901,400.101,400.1020,104
16 Jan 20241,409.901,413.451,376.001,387.151,387.1520,934
15 Jan 20241,419.501,424.001,397.751,412.801,412.8040,334
12 Jan 20241,400.451,402.901,389.751,398.451,398.457,846
11 Jan 20241,405.001,417.651,396.351,399.251,399.2513,862
10 Jan 20241,412.501,414.951,390.401,405.151,405.1531,141
09 Jan 20241,390.001,400.001,378.951,396.051,396.0530,338
08 Jan 20241,399.401,401.001,375.751,382.551,382.5517,978
05 Jan 20241,429.951,429.951,383.151,389.051,389.0572,196
04 Jan 20241,406.051,422.101,394.201,397.901,397.9087,854
03 Jan 20241,399.801,412.501,389.101,406.051,406.05122,094
02 Jan 20241,340.001,404.051,332.101,395.101,395.10251,406
01 Jan 20241,307.701,334.901,307.701,312.651,312.6566,478
29 Dec 20231,340.651,342.001,319.001,323.051,323.0541,644
28 Dec 20231,289.151,343.551,289.151,339.301,339.30102,826
27 Dec 20231,289.951,300.551,281.001,289.001,289.0068,879
26 Dec 20231,265.051,293.201,265.051,282.751,282.7546,665
22 Dec 20231,261.851,284.801,252.301,264.101,264.1029,568
21 Dec 20231,203.351,259.801,200.351,255.551,255.5565,021
20 Dec 20231,272.051,279.501,220.001,227.801,227.8087,762
19 Dec 20231,262.501,274.001,254.001,270.301,270.3038,620
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...