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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,218	2,219.4	2,219.4	2,241.2	2,210.4	509,573
February 19, 2026	2,234	2,228.7	2,228.7	2,251	2,205.1	492,279
February 18, 2026	2,255	2,226.7	2,226.7	2,255	2,220.8	381,752
February 17, 2026	2,235	2,247.5	2,247.5	2,263	2,228	932,836
February 16, 2026	2,219.3	2,221.5	2,221.5	2,238.8	2,191.9	1.26M
February 13, 2026	2,210	2,199.3	2,199.3	2,219.2	2,160	1.13M
February 12, 2026	2,218	2,211.1	2,211.1	2,221.3	2,171.7	804,245
February 11, 2026	2,215	2,209.1	2,209.1	2,230.3	2,198.1	560,419
February 10, 2026	2,214	2,204.1	2,204.1	2,233.8	2,196.2	692,604
February 09, 2026	2,189.9	2,196.8	2,196.8	2,215.5	2,168.5	620,557
February 06, 2026	2,214	2,173.7	2,173.7	2,214	2,162.1	600,785
February 05, 2026	2,204	2,218.5	2,218.5	2,244.5	2,196.9	1.05M
February 04, 2026	2,196.3	2,195.2	2,195.2	2,210.1	2,159.2	984,948
February 03, 2026	2,225	2,185.9	2,185.9	2,225	2,163.7	1.25M
February 02, 2026	2,135.3	2,129.4	2,129.4	2,148	2,078.2	567,607
February 01, 2026	2,153	2,135.2	2,135.2	2,161	2,091.9	431,253
January 30, 2026	2,130	2,152.8	2,152.8	2,168	2,120.3	1.15M
January 29, 2026	2,125.2	2,132.1	2,132.1	2,137.9	2,088	694,722
January 28, 2026	2,154.9	2,129.5	2,129.5	2,162.6	2,116.6	926,439
January 27, 2026	2,140.5	2,150.5	2,150.5	2,162.6	2,121	842,777
January 23, 2026	2,167	2,137.2	2,137.2	2,178	2,130.3	578,417
January 22, 2026	2,149	2,163.2	2,163.2	2,188.7	2,147.1	635,760
January 21, 2026	2,168.3	2,140.7	2,140.7	2,210	2,132	1.01M
January 20, 2026	2,177.1	2,168.3	2,168.3	2,180	2,152.8	873,360
January 19, 2026	2,155	2,177.1	2,177.1	2,188.6	2,145	792,609
January 16, 2026	2,205	2,177.9	2,177.9	2,217.4	2,173	1.01M
January 14, 2026	2,168.2	2,195.9	2,195.9	2,216.7	2,156.4	737,875
January 13, 2026	2,190.4	2,179	2,179	2,205	2,157.3	892,602
January 12, 2026	2,174	2,188.4	2,188.4	2,197.7	2,139.7	623,831
January 09, 2026	2,191	2,182.2	2,182.2	2,195	2,156	929,708
January 08, 2026	2,220.9	2,190.9	2,190.9	2,221	2,185.7	838,882
January 07, 2026	2,161	2,214.3	2,214.3	2,226.3	2,146.3	1.37M
January 06, 2026	2,083.6	2,149.7	2,149.7	2,160	2,077	1.8M
January 05, 2026	2,105.3	2,083.7	2,083.7	2,112.2	2,073.6	574,400
January 02, 2026	2,103	2,105.3	2,105.3	2,122.1	2,095.5	252,912
January 01, 2026	2,114	2,102.8	2,102.8	2,114	2,082	380,619
December 31, 2025	2,095	2,109.5	2,109.5	2,115.7	2,077.8	645,878
December 30, 2025	2,091.7	2,080.4	2,080.4	2,098.8	2,065.1	1.71M
December 29, 2025	2,112.4	2,082.1	2,082.1	2,114	2,078.1	639,378
December 26, 2025	2,107.2	2,112.4	2,112.4	2,117	2,095.7	987,527
December 24, 2025	2,110	2,107	2,107	2,115	2,096.2	473,308
December 23, 2025	2,131.8	2,113.5	2,113.5	2,131.8	2,103.5	212,827
December 22, 2025	2,128.8	2,126.3	2,126.3	2,138.7	2,116.6	476,148
December 19, 2025	2,127	2,125.8	2,125.8	2,146.9	2,111.1	596,008
December 18, 2025	2,116.1	2,119.1	2,119.1	2,127.1	2,098	515,063
December 17, 2025	2,100.9	2,113.1	2,113.1	2,128	2,095.9	784,183
December 16, 2025	2,096.6	2,090.6	2,090.6	2,099.9	2,077.6	604,167
December 15, 2025	2,121.9	2,092.6	2,092.6	2,121.9	2,086.4	492,482
December 12, 2025	2,083	2,114.7	2,114.7	2,117.2	2,080	515,154
December 11, 2025	2,062	2,081.8	2,081.8	2,085.9	2,046.6	585,057
December 10, 2025	2,064.9	2,055.4	2,055.4	2,075	2,050.8	958,364
December 09, 2025	2,070	2,051.8	2,051.8	2,073	2,036.7	948,633
December 08, 2025	2,091.8	2,070.7	2,070.7	2,099.4	2,055.1	1.25M
December 05, 2025	2,095	2,098.8	2,098.8	2,105	2,083.1	971,873
December 04, 2025	2,086.8	2,092	2,092	2,095.2	2,066.3	696,482
December 03, 2025	2,082.7	2,080.1	2,080.1	2,102.8	2,053.6	1.1M
December 02, 2025	2,089.9	2,082.7	2,082.7	2,099.9	2,074.5	1.2M
December 01, 2025	2,094.9	2,081.9	2,081.9	2,107.4	2,062.4	753,638
November 28, 2025	2,074	2,082.2	2,082.2	2,091.4	2,070.4	822,625
November 27, 2025	2,077.2	2,071.4	2,071.4	2,083.9	2,060.2	684,337

Lupin Limited (LUPIN.NS) NSE