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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	2,042.3	2,071.6	2,071.6	2,074	2,035.3	615,063
November 25, 2025	2,011.7	2,042.3	2,042.3	2,052.5	2,001.1	1.45M
November 24, 2025	2,010.7	1,999.6	1,999.6	2,012.2	1,983.5	3.13M
November 21, 2025	2,032.7	2,029.4	2,029.4	2,037.9	2,021.2	2.37M
November 19, 2025	2,055	2,025.4	2,025.4	2,055	2,019.7	684,107
November 18, 2025	2,064	2,047.4	2,047.4	2,064	2,038.3	1.36M
November 17, 2025	2,074.9	2,052.1	2,052.1	2,076.6	2,043.1	989,649
November 14, 2025	2,053.9	2,055.3	2,055.3	2,069.2	2,035.8	591,657
November 13, 2025	2,051.6	2,052.9	2,052.9	2,068.3	2,033.5	1.39M
November 12, 2025	1,983.2	2,033.9	2,033.9	2,040	1,971.8	1.49M
November 11, 2025	1,998	1,975.9	1,975.9	1,998	1,971.6	1.67M
November 10, 2025	1,980.1	1,990.2	1,990.2	2,028	1,980.1	1.72M
November 07, 2025	1,984	1,971.8	1,971.8	2,002	1,960	3.55M
November 06, 2025	2,010.9	1,955.5	1,955.5	2,011	1,944.1	1.41M
November 04, 2025	1,985.8	1,997	1,997	2,016.5	1,969.7	1.2M
November 03, 2025	1,967	1,983.8	1,983.8	2,008	1,946.6	1.77M
October 31, 2025	1,945.9	1,963.5	1,963.5	1,976	1,936.1	1.02M
October 30, 2025	1,956	1,945.8	1,945.8	1,956.1	1,926.9	943,942
October 29, 2025	1,918.7	1,955.9	1,955.9	1,960	1,918.7	845,205
October 28, 2025	1,916	1,918.7	1,918.7	1,932.2	1,900	669,417
October 27, 2025	1,938	1,922.9	1,922.9	1,941	1,918.5	242,757
October 24, 2025	1,941.9	1,931.2	1,931.2	1,957.8	1,920	465,766
October 23, 2025	1,969.9	1,939.8	1,939.8	1,969.9	1,934	803,556
October 21, 2025	1,955	1,942.3	1,942.3	1,959.3	1,940.1	45,815
October 20, 2025	1,954	1,943.8	1,943.8	1,964	1,936.9	883,027
October 17, 2025	1,960	1,940	1,940	1,960	1,923.2	869,998
October 16, 2025	1,955	1,951.2	1,951.2	1,955	1,935.6	375,071
October 15, 2025	1,947	1,940.5	1,940.5	1,958.6	1,931.1	636,814
October 14, 2025	1,961	1,937.3	1,937.3	1,976.9	1,932	751,565
October 13, 2025	1,950.1	1,972.4	1,972.4	1,982.3	1,946.4	530,956
October 10, 2025	1,957.6	1,959.3	1,959.3	1,985	1,931.7	855,550
October 09, 2025	1,933	1,957.6	1,957.6	1,984.2	1,930.6	2.31M
October 08, 2025	1,932.7	1,905.6	1,905.6	1,942	1,901	556,107
October 07, 2025	1,946	1,924.8	1,924.8	1,946.4	1,918.6	665,981
October 06, 2025	1,950	1,937.3	1,937.3	1,972.9	1,929.2	1M
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

Lupin Limited (LUPIN.NS) NSE