UK markets close in 4 hours 18 minutes

Lupin Limited (LUPIN.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,654.75+7.10 (+0.43%)
At close: 03:30PM IST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241,654.001,683.001,648.001,654.751,654.75965,070
02 May 20241,648.851,661.001,640.601,647.651,647.65386,502
30 Apr 20241,648.451,661.101,640.501,645.901,645.901,171,635
29 Apr 20241,625.001,647.351,612.451,637.451,637.451,294,998
26 Apr 20241,590.001,624.001,585.101,615.951,615.95587,789
25 Apr 20241,580.801,600.251,578.701,594.401,594.401,203,147
24 Apr 20241,591.901,602.701,559.151,580.001,580.001,363,206
23 Apr 20241,602.001,614.001,577.451,580.051,580.05849,166
22 Apr 20241,586.301,615.001,570.001,603.651,603.651,301,274
19 Apr 20241,575.001,584.001,541.001,547.551,547.551,186,398
18 Apr 20241,624.801,634.451,590.251,594.051,594.05746,904
16 Apr 20241,606.001,636.951,600.101,611.451,611.45762,738
15 Apr 20241,617.751,640.951,597.801,609.101,609.101,385,597
12 Apr 20241,615.001,641.951,597.901,622.251,622.251,318,503
10 Apr 20241,627.701,643.301,600.051,604.601,604.601,492,491
09 Apr 20241,619.801,626.951,595.401,605.651,605.65542,022
08 Apr 20241,619.001,622.201,585.051,612.001,612.001,280,283
05 Apr 20241,587.251,611.751,587.251,599.251,599.25948,724
04 Apr 20241,609.001,614.001,583.451,587.251,587.25654,846
03 Apr 20241,612.001,621.001,599.001,605.401,605.40520,656
02 Apr 20241,615.101,621.851,601.251,609.901,609.90642,641
01 Apr 20241,650.001,684.751,608.601,623.751,623.751,537,859
28 Mar 20241,611.001,625.001,593.101,616.801,616.80865,183
27 Mar 20241,618.251,623.201,592.051,599.951,599.95558,090
26 Mar 20241,611.451,629.951,592.001,614.901,614.90939,256
22 Mar 20241,611.001,622.451,599.001,608.251,608.25566,433
21 Mar 20241,571.051,616.301,571.051,611.651,611.651,219,742
20 Mar 20241,570.201,585.551,551.601,562.901,562.90521,304
19 Mar 20241,615.451,623.151,565.001,570.201,570.20632,899
18 Mar 20241,624.001,641.251,607.501,614.401,614.40701,925
15 Mar 20241,645.051,674.001,614.001,636.801,636.801,097,700
14 Mar 20241,591.001,656.901,590.351,649.701,649.70971,139
13 Mar 20241,652.051,661.201,589.551,603.501,603.50897,074
12 Mar 20241,672.101,688.401,640.151,646.051,646.05639,229
11 Mar 20241,680.951,704.251,669.351,676.651,676.65981,480
07 Mar 20241,673.501,678.151,655.801,669.751,669.75811,352
06 Mar 20241,674.001,681.751,643.301,665.401,665.401,219,095
05 Mar 20241,669.851,688.001,657.051,678.751,678.75818,763
04 Mar 20241,637.951,700.001,634.401,669.851,669.851,453,829
01 Mar 20241,621.001,637.751,617.001,624.551,624.55833,767
29 Feb 20241,610.001,630.001,593.001,621.051,621.053,814,024
28 Feb 20241,620.151,642.901,604.101,616.351,616.351,110,003
27 Feb 20241,603.951,635.101,598.451,622.601,622.60981,628
26 Feb 20241,614.951,622.851,580.001,604.701,604.701,068,565
23 Feb 20241,597.051,625.001,597.051,614.951,614.95679,640
22 Feb 20241,608.001,608.001,576.051,593.751,593.751,044,785
21 Feb 20241,598.951,607.951,589.901,599.351,599.351,419,188
20 Feb 20241,589.501,600.051,553.301,587.051,587.051,507,747
19 Feb 20241,634.801,634.801,584.051,588.101,588.101,389,162
16 Feb 20241,610.001,638.801,598.401,620.651,620.651,846,708
15 Feb 20241,620.001,631.101,595.101,605.101,605.101,156,493
14 Feb 20241,608.951,618.601,589.551,611.751,611.75866,097
13 Feb 20241,599.151,613.001,584.351,608.751,608.751,330,003
12 Feb 20241,601.001,626.001,583.851,594.451,594.451,003,802
09 Feb 20241,615.051,654.851,615.051,622.101,622.103,021,386
08 Feb 20241,700.001,700.001,586.551,606.401,606.406,454,212
07 Feb 20241,600.001,606.301,575.401,594.301,594.301,966,936
06 Feb 20241,581.001,588.651,564.001,580.151,580.151,040,818
05 Feb 20241,502.751,584.401,498.101,573.151,573.151,484,593
02 Feb 20241,517.501,519.951,498.051,502.751,502.75582,622
01 Feb 20241,514.001,521.351,491.051,513.701,513.701,321,923
31 Jan 20241,436.351,509.951,436.351,505.351,505.351,055,599
30 Jan 20241,484.101,489.201,465.451,468.151,468.15532,307
29 Jan 20241,454.051,490.951,454.001,483.301,483.30979,549
25 Jan 20241,443.701,469.801,442.051,454.051,454.051,452,501
24 Jan 20241,447.001,463.001,430.051,449.201,449.201,054,529
23 Jan 20241,420.001,455.001,414.001,439.251,439.251,235,492
19 Jan 20241,439.951,439.951,422.151,430.251,430.251,242,716
18 Jan 20241,400.001,435.951,368.251,425.651,425.651,167,361
17 Jan 20241,384.651,407.001,379.251,399.801,399.80792,567
16 Jan 20241,407.001,412.151,375.751,387.651,387.65534,845
15 Jan 20241,420.001,424.001,398.001,413.001,413.00830,307
12 Jan 20241,400.451,404.951,388.251,397.751,397.75337,465
11 Jan 20241,406.001,415.001,396.351,400.451,400.45711,634
10 Jan 20241,414.001,414.851,390.651,405.251,405.251,058,982
09 Jan 20241,391.001,401.001,379.001,396.301,396.30689,292
08 Jan 20241,400.951,401.401,375.001,382.351,382.35602,440
05 Jan 20241,425.001,425.001,383.251,389.451,389.451,771,551
04 Jan 20241,406.851,422.401,394.351,399.001,399.001,534,642
03 Jan 20241,391.001,412.901,388.101,406.401,406.401,485,207
02 Jan 20241,340.001,404.701,332.001,394.351,394.357,120,785
01 Jan 20241,324.001,330.001,308.651,312.851,312.85854,557
29 Dec 20231,346.851,346.851,318.551,322.951,322.951,330,415
28 Dec 20231,296.101,345.751,295.001,339.951,339.953,519,154
27 Dec 20231,289.001,300.001,280.701,288.001,288.001,004,924
26 Dec 20231,268.801,290.001,266.101,282.651,282.65869,887
22 Dec 20231,260.551,285.001,252.551,265.101,265.10864,378
21 Dec 20231,217.101,259.901,200.151,256.801,256.80769,432
20 Dec 20231,274.901,279.901,220.001,227.601,227.60619,789
19 Dec 20231,263.801,275.001,253.151,270.201,270.20798,723
18 Dec 20231,265.001,288.151,250.801,257.751,257.751,846,640
15 Dec 20231,260.001,265.151,243.001,246.101,246.10798,901
14 Dec 20231,252.001,261.401,242.001,256.351,256.35760,814
13 Dec 20231,244.651,256.001,234.901,251.901,251.90718,971
12 Dec 20231,234.651,250.901,228.451,240.151,240.151,159,956
11 Dec 20231,239.501,247.201,224.051,229.651,229.65621,598
08 Dec 20231,251.201,256.001,230.601,239.351,239.35560,463
07 Dec 20231,246.051,266.751,245.451,249.001,249.001,598,861
06 Dec 20231,258.201,266.901,238.651,243.501,243.501,449,739
05 Dec 20231,265.901,273.401,253.651,258.201,258.201,104,617
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...