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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	1,975	1,922.1	1,922.1	1,977.5	1,915	1.9M
July 07, 2025	1,985	1,978.6	1,978.6	1,990.8	1,965	475,907
July 04, 2025	1,962	1,980.9	1,980.9	1,996	1,957	934,950
July 03, 2025	1,968.4	1,954.8	1,954.8	1,968.5	1,937.9	739,865
July 02, 2025	1,975	1,968.4	1,968.4	1,984	1,942.7	1.45M
July 01, 2025	1,949	1,960.9	1,960.9	1,970	1,905	1.09M
June 30, 2025	1,938.5	1,938	1,938	1,961.9	1,925	747,414
June 27, 2025	1,935.3	1,935.2	1,935.2	1,952.8	1,924.1	3.59M
June 26, 2025	1,940	1,928.7	1,928.7	1,941.1	1,910	1.73M
June 25, 2025	1,940	1,935.3	1,935.3	1,953	1,923.5	585,479
June 24, 2025	1,941	1,930.8	1,930.8	1,964.4	1,926.2	594,546
June 23, 2025	1,925.1	1,927.2	1,927.2	1,948.1	1,921.4	615,853
June 20, 2025	1,928	1,948	1,948	1,954.7	1,920.6	753,312
June 19, 2025	1,954	1,931.8	1,931.8	1,955.8	1,927.2	617,836

Lupin Limited (LUPIN.NS) NSE