Lupin Limited - LUPIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	1,984.4	1,973.6	1,973.6	2,006.1	1,969.1	763,778
October 01, 2025	1,917.4	1,981.3	1,981.3	1,990	1,917	2.12M
September 30, 2025	1,941	1,911.3	1,911.3	1,957.6	1,901.8	1.03M
September 29, 2025	1,925.6	1,933.2	1,933.2	1,958	1,920.2	1.51M
September 26, 2025	1,930.5	1,919.8	1,919.8	1,952.8	1,913.3	1.12M
September 25, 2025	2,020	1,963.5	1,963.5	2,040	1,959	1.38M
September 24, 2025	2,004.1	1,990.9	1,990.9	2,014.9	1,988	403,694
September 23, 2025	2,017	2,007	2,007	2,020.1	1,998.3	454,836
September 22, 2025	2,045.8	2,004.4	2,004.4	2,052.9	1,998.5	548,456
September 19, 2025	2,052	2,055.6	2,055.6	2,061	2,041.5	712,388
September 18, 2025	2,041.9	2,046.6	2,046.6	2,050	2,022.6	453,509
September 17, 2025	2,030	2,031.2	2,031.2	2,057.8	2,015	672,304
September 16, 2025	2,039	2,051.8	2,051.8	2,062.8	2,036.4	520,283
September 15, 2025	2,043	2,046	2,046	2,048	2,018.1	594,998
September 12, 2025	2,022	2,043.4	2,043.4	2,055	2,021.1	1.61M
September 11, 2025	1,982	1,988	1,988	2,016.8	1,974	565,708
September 10, 2025	1,969	1,979.7	1,979.7	1,983.3	1,954.8	849,638
September 09, 2025	1,937.1	1,957.3	1,957.3	1,964.5	1,934.7	486,792
September 08, 2025	1,935	1,947.2	1,947.2	1,961.4	1,921.5	329,889
September 05, 2025	1,941.9	1,943.9	1,943.9	1,970	1,932	319,959
September 04, 2025	1,961	1,939.2	1,939.2	1,964.4	1,931.1	382,655
September 03, 2025	1,899	1,951.1	1,951.1	1,953.8	1,875	607,223
September 02, 2025	1,908	1,889.7	1,889.7	1,908	1,882.4	405,325
September 01, 2025	1,887.1	1,898	1,898	1,928.1	1,887.1	481,952
August 29, 2025	1,902.4	1,894.9	1,894.9	1,917.7	1,890	865,960
August 28, 2025	1,930	1,902.4	1,902.4	1,934.1	1,893.1	503,381
August 26, 2025	1,963.1	1,924.6	1,924.6	1,963.1	1,911	1.52M
August 25, 2025	1,984	1,966.3	1,966.3	1,985.9	1,959.3	322,362
August 22, 2025	1,970	1,974.7	1,974.7	1,978.8	1,962.5	380,574
August 21, 2025	1,942.2	1,962.5	1,962.5	1,969.7	1,932.1	1.13M
August 20, 2025	1,968.6	1,940.3	1,940.3	1,970	1,932.8	562,011
August 19, 2025	1,972	1,968.6	1,968.6	1,986.1	1,962.1	475,802
August 18, 2025	1,975	1,968.3	1,968.3	1,984.7	1,950.9	711,882
August 14, 2025	1,990	1,961.6	1,961.6	2,009.8	1,957.7	859,101
August 13, 2025	1,943.8	1,989.8	1,989.8	2,005.8	1,943.8	875,771
August 12, 2025	1,937.6	1,943.8	1,943.8	1,960.7	1,932	1.09M
August 11, 2025	1,918	1,944.8	1,944.8	1,950.7	1,906.3	1.02M
August 08, 2025	1,933	1,918	1,918	1,939.2	1,912.2	1.16M
August 07, 2025	1,855.9	1,944.2	1,944.2	1,952.7	1,855	4.17M
August 06, 2025	1,908	1,851.8	1,851.8	1,908	1,836.8	2.74M
August 05, 2025	1,889	1,864.5	1,864.5	1,890.9	1,855.6	877,812
August 04, 2025	1,883.9	1,882.2	1,882.2	1,899	1,857.1	515,426
August 01, 2025	1,931	1,867.3	1,867.3	1,931	1,860.7	1.24M
July 31, 2025	1,935	1,929.1	1,929.1	1,969.8	1,924.3	1.11M
July 30, 2025	1,986	1,984.6	1,984.6	1,992.1	1,940	754,124
July 29, 2025	1,954.9	1,984.6	1,984.6	1,987	1,947.7	907,495
July 28, 2025	1,952	1,960.5	1,960.5	1,984	1,949	784,930
July 25, 2025	1,932	1,951	1,951	1,960	1,924.9	681,217
July 24, 2025	1,921.5	1,941.4	1,929.4	1,955.9	1,914.7	667,641
July 23, 2025	1,905	1,920.5	1,908.63	1,924	1,905	374,768
July 22, 2025	1,930	1,903.2	1,891.44	1,947.5	1,877.3	2.22M
July 21, 2025	1,927	1,921	1,909.13	1,942	1,915	508,571
July 18, 2025	1,949.5	1,932.2	1,920.26	1,958.9	1,926.5	642,199
July 17, 2025	1,938	1,955.7	1,943.61	1,961.6	1,935	582,993
July 16, 2025	1,950	1,930.1	1,918.17	1,956	1,925.2	562,381
July 15, 2025	1,931	1,950.7	1,950.7	1,960	1,914.2	989,769
July 14, 2025	1,894.7	1,926.1	1,926.1	1,935	1,888.6	624,180
July 11, 2025	1,895	1,894.7	1,894.7	1,903.8	1,875	1.51M
July 10, 2025	1,919.9	1,894.8	1,894.8	1,922.5	1,882	2.07M
July 09, 2025	1,933.4	1,914.2	1,914.2	1,965.5	1,906.9	1.58M

Lupin Limited (LUPIN.NS) NSE