Lupin Limited LUPIN
NSE · India · Health Technology
INR 2,031.20+1.00 (+0.05%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2,030.20 | -1.07% | INR 2,065.00 | INR 2,071.70 | INR 2,027.00 | 1.09M |
| 2026-09-29 | INR 2,052.10 | -0.48% | INR 2,076.00 | INR 2,097.10 | INR 2,052.10 | 942.75K |
| 2026-09-28 | INR 2,062.00 | -1.43% | INR 2,087.90 | INR 2,098.60 | INR 2,056.00 | 529.55K |
| 2026-09-25 | INR 2,092.00 | -0.41% | INR 2,091.30 | INR 2,095.70 | INR 2,077.50 | 431.67K |
| 2026-09-24 | INR 2,100.70 | -0.10% | INR 2,099.90 | INR 2,114.80 | INR 2,084.50 | 533.16K |
| 2026-09-23 | INR 2,102.80 | -1.51% | INR 2,125.00 | INR 2,125.00 | INR 2,090.10 | 648.81K |
| 2026-09-22 | INR 2,135.00 | +0.49% | INR 2,123.60 | INR 2,135.00 | INR 2,109.00 | 597.57K |
| 2026-09-21 | INR 2,124.50 | +1.99% | INR 2,084.00 | INR 2,129.00 | INR 2,080.00 | 429.14K |
| 2026-09-18 | INR 2,083.00 | -0.72% | INR 2,088.10 | INR 2,114.70 | INR 2,075.00 | 1.19M |
| 2026-09-17 | INR 2,098.10 | +2.60% | INR 2,052.60 | INR 2,098.10 | INR 2,046.30 | 525.91K |
| 2026-09-16 | INR 2,045.00 | -0.88% | INR 2,056.40 | INR 2,074.10 | INR 2,033.50 | 789.90K |
| 2026-09-15 | INR 2,063.20 | -1.52% | INR 2,095.00 | INR 2,099.50 | INR 2,049.50 | 599.68K |
| 2026-09-14 | INR 2,095.00 | 0.00% | INR 2,095.00 | INR 2,095.00 | INR 2,095.00 | 0 |
| 2026-09-11 | INR 2,095.00 | +0.83% | INR 2,064.00 | INR 2,108.50 | INR 2,058.00 | 621.90K |
| 2026-09-10 | INR 2,077.80 | -1.06% | INR 2,090.00 | INR 2,098.20 | INR 2,060.30 | 624.84K |
| 2026-09-09 | INR 2,100.00 | -0.22% | INR 2,091.00 | INR 2,120.00 | INR 2,090.00 | 597.00K |
| 2026-09-08 | INR 2,104.70 | -0.01% | INR 2,114.70 | INR 2,116.00 | INR 2,094.60 | 713.13K |
| 2026-09-07 | INR 2,105.00 | -0.24% | INR 2,121.10 | INR 2,135.50 | INR 2,095.60 | 819.62K |
| 2026-09-04 | INR 2,110.00 | -1.03% | INR 2,140.10 | INR 2,148.00 | INR 2,100.60 | 862.83K |
| 2026-09-03 | INR 2,132.00 | -1.08% | INR 2,148.00 | INR 2,159.90 | INR 2,132.00 | 474.60K |
| 2026-09-02 | INR 2,155.20 | +0.10% | INR 2,152.10 | INR 2,155.20 | INR 2,135.00 | 714.23K |
| 2026-09-01 | INR 2,153.00 | -1.62% | INR 2,190.20 | INR 2,190.20 | INR 2,137.60 | 1.30M |
| 2026-08-31 | INR 2,188.40 | +0.78% | INR 2,171.50 | INR 2,192.00 | INR 2,145.00 | 1.01M |
| 2026-08-28 | INR 2,171.50 | +0.62% | INR 2,164.90 | INR 2,179.80 | INR 2,153.00 | 348.12K |
| 2026-08-27 | INR 2,158.10 | -1.23% | INR 2,169.60 | INR 2,186.10 | INR 2,144.70 | 964.35K |
| 2026-08-26 | INR 2,185.00 | +0.44% | INR 2,175.50 | INR 2,237.90 | INR 2,173.60 | 1.23M |
| 2026-08-25 | INR 2,175.50 | -0.57% | INR 2,182.60 | INR 2,189.90 | INR 2,158.10 | 545.27K |
| 2026-08-24 | INR 2,188.00 | -0.63% | INR 2,199.80 | INR 2,199.80 | INR 2,180.30 | 475.17K |
| 2026-08-21 | INR 2,201.80 | +0.01% | INR 2,203.30 | INR 2,217.00 | INR 2,187.70 | 770.29K |
| 2026-08-20 | INR 2,201.50 | -1.06% | INR 2,228.30 | INR 2,237.70 | INR 2,201.50 | 531.96K |
| 2026-08-19 | INR 2,225.00 | -0.31% | INR 2,230.00 | INR 2,230.00 | INR 2,202.50 | 781.48K |
| 2026-08-18 | INR 2,232.00 | -1.20% | INR 2,255.00 | INR 2,255.00 | INR 2,220.50 | 694.32K |
| 2026-08-17 | INR 2,259.00 | +1.07% | INR 2,231.50 | INR 2,266.00 | INR 2,220.30 | 730.23K |
| 2026-08-14 | INR 2,235.00 | -0.68% | INR 2,255.00 | INR 2,263.10 | INR 2,230.10 | 591.41K |
| 2026-08-13 | INR 2,250.30 | -1.35% | INR 2,268.00 | INR 2,278.00 | INR 2,250.30 | 583.02K |
| 2026-08-12 | INR 2,281.00 | +0.09% | INR 2,286.60 | INR 2,287.80 | INR 2,249.50 | 861.22K |
| 2026-08-11 | INR 2,278.90 | -0.92% | INR 2,285.00 | INR 2,288.20 | INR 2,258.60 | 1.30M |
| 2026-08-10 | INR 2,300.00 | -2.69% | INR 2,360.00 | INR 2,362.80 | INR 2,235.00 | 3.76M |
| 2026-08-07 | INR 2,363.50 | -0.90% | INR 2,410.00 | INR 2,410.00 | INR 2,346.00 | 2.05M |
| 2026-08-06 | INR 2,385.00 | -0.13% | INR 2,397.00 | INR 2,427.70 | INR 2,382.60 | 1.19M |
| 2026-08-05 | INR 2,388.00 | -0.91% | INR 2,410.00 | INR 2,410.00 | INR 2,357.50 | 1.49M |
| 2026-08-04 | INR 2,410.00 | +0.71% | INR 2,394.00 | INR 2,410.00 | INR 2,377.10 | 1.17M |
| 2026-08-03 | INR 2,393.00 | -0.91% | INR 2,435.00 | INR 2,440.00 | INR 2,362.60 | 1.72M |
| 2026-07-31 | INR 2,415.00 | -0.26% | INR 2,428.40 | INR 2,435.00 | INR 2,404.00 | 1.01M |
| 2026-07-30 | INR 2,421.20 | -1.05% | INR 2,455.00 | INR 2,474.80 | INR 2,416.00 | 1.07M |
| 2026-07-29 | INR 2,447.00 | +2.14% | INR 2,405.00 | INR 2,463.00 | INR 2,402.00 | 1.14M |
| 2026-07-28 | INR 2,395.80 | -0.59% | INR 2,409.20 | INR 2,416.80 | INR 2,383.30 | 607.76K |
| 2026-07-27 | INR 2,410.00 | +1.67% | INR 2,371.00 | INR 2,432.10 | INR 2,368.10 | 1.18M |
| 2026-07-24 | INR 2,370.50 | -1.08% | INR 2,360.00 | INR 2,388.40 | INR 2,340.00 | 725.53K |
| 2026-07-23 | INR 2,396.30 | -0.44% | INR 2,400.00 | INR 2,426.00 | INR 2,375.00 | 684.41K |
| 2026-07-22 | INR 2,406.90 | -4.29% | INR 2,495.00 | INR 2,495.00 | INR 2,404.30 | 1.22M |
| 2026-07-21 | INR 2,514.80 | +1.46% | INR 2,484.00 | INR 2,523.70 | INR 2,476.10 | 782.14K |
| 2026-07-20 | INR 2,478.50 | +1.44% | INR 2,431.20 | INR 2,494.80 | INR 2,424.00 | 688.78K |
| 2026-07-17 | INR 2,443.20 | -2.29% | INR 2,480.70 | INR 2,489.60 | INR 2,428.00 | 678.41K |
| 2026-07-16 | INR 2,500.50 | +0.30% | INR 2,506.00 | INR 2,529.50 | INR 2,496.40 | 626.38K |
| 2026-07-15 | INR 2,493.00 | +0.96% | INR 2,480.00 | INR 2,509.90 | INR 2,477.50 | 821.07K |
| 2026-07-14 | INR 2,469.20 | -0.94% | INR 2,495.00 | INR 2,508.80 | INR 2,465.40 | 811.54K |
| 2026-07-13 | INR 2,492.60 | -0.15% | INR 2,495.00 | INR 2,509.90 | INR 2,481.00 | 672.90K |
| 2026-07-10 | INR 2,496.30 | -0.28% | INR 2,503.40 | INR 2,521.80 | INR 2,482.00 | 568.43K |
| 2026-07-09 | INR 2,503.30 | +1.80% | INR 2,459.00 | INR 2,522.70 | INR 2,455.00 | 570.46K |
| 2026-07-08 | INR 2,459.00 | -1.25% | INR 2,492.50 | INR 2,526.90 | INR 2,445.70 | 1.20M |
| 2026-07-07 | INR 2,490.20 | -0.06% | INR 2,497.80 | INR 2,517.00 | INR 2,479.40 | 672.25K |
| 2026-07-06 | INR 2,491.60 | +0.63% | INR 2,489.90 | INR 2,504.60 | INR 2,474.10 | 430.48K |
| 2026-07-03 | INR 2,476.00 | +3.18% | INR 2,420.00 | INR 2,481.00 | INR 2,407.60 | 939.60K |
| 2026-07-02 | INR 2,399.60 | +0.09% | INR 2,420.00 | INR 2,423.80 | INR 2,382.70 | 584.68K |
| 2026-07-01 | INR 2,397.50 | -0.89% | INR 2,428.00 | INR 2,443.40 | INR 2,392.00 | 470.88K |
| 2026-06-30 | INR 2,419.00 | +0.40% | INR 2,409.40 | INR 2,440.80 | INR 2,385.00 | 1.41M |
| 2026-06-29 | INR 2,409.30 | +2.81% | INR 2,350.00 | INR 2,426.50 | INR 2,343.60 | 2.04M |
| 2026-06-26 | INR 2,343.50 | 0.00% | INR 2,343.50 | INR 2,343.50 | INR 2,343.50 | 0 |
| 2026-06-25 | INR 2,343.50 | -1.02% | INR 2,374.90 | INR 2,390.80 | INR 2,336.90 | 317.47K |
| 2026-06-24 | INR 2,367.60 | +0.42% | INR 2,362.00 | INR 2,395.00 | INR 2,360.00 | 789.89K |
| 2026-06-23 | INR 2,357.80 | +0.76% | INR 2,345.00 | INR 2,380.00 | INR 2,344.10 | 830.83K |
| 2026-06-22 | INR 2,340.00 | -0.49% | INR 2,360.00 | INR 2,371.90 | INR 2,335.70 | 719.17K |
| 2026-06-19 | INR 2,351.60 | +1.05% | INR 2,303.20 | INR 2,355.80 | INR 2,303.20 | 1.19M |
| 2026-06-18 | INR 2,327.10 | +2.43% | INR 2,283.80 | INR 2,337.90 | INR 2,279.20 | 934.01K |
| 2026-06-17 | INR 2,272.00 | -0.25% | INR 2,272.70 | INR 2,284.30 | INR 2,253.60 | 594.23K |
| 2026-06-16 | INR 2,277.80 | +0.21% | INR 2,284.40 | INR 2,286.70 | INR 2,255.10 | 388.58K |
| 2026-06-15 | INR 2,273.10 | -0.88% | INR 2,296.90 | INR 2,304.00 | INR 2,261.10 | 696.82K |
| 2026-06-12 | INR 2,293.30 | +0.88% | INR 2,282.00 | INR 2,297.10 | INR 2,269.50 | 613.85K |
| 2026-06-11 | INR 2,273.30 | +1.16% | INR 2,247.20 | INR 2,286.00 | INR 2,246.20 | 1.04M |
| 2026-06-10 | INR 2,247.20 | -0.75% | INR 2,264.20 | INR 2,280.50 | INR 2,242.10 | 734.93K |
| 2026-06-09 | INR 2,264.20 | +0.43% | INR 2,261.70 | INR 2,271.40 | INR 2,247.30 | 732.94K |
| 2026-06-08 | INR 2,254.50 | -0.58% | INR 2,232.20 | INR 2,275.00 | INR 2,232.20 | 445.01K |
| 2026-06-05 | INR 2,267.70 | +0.80% | INR 2,275.40 | INR 2,306.30 | INR 2,260.00 | 1.02M |
| 2026-06-04 | INR 2,249.80 | -0.50% | INR 2,261.60 | INR 2,270.80 | INR 2,244.70 | 663.26K |
| 2026-06-03 | INR 2,261.20 | +0.51% | INR 2,248.60 | INR 2,265.00 | INR 2,235.00 | 570.27K |
| 2026-06-02 | INR 2,249.80 | -0.58% | INR 2,242.00 | INR 2,259.20 | INR 2,219.80 | 822.81K |
| 2026-06-01 | INR 2,262.90 | -0.21% | INR 2,285.40 | INR 2,286.00 | INR 2,231.20 | 1.48M |
| 2026-05-29 | INR 2,267.70 | -0.38% | INR 2,289.00 | INR 2,301.40 | INR 2,256.20 | 2.94M |
| 2026-05-28 | INR 2,276.40 | 0.00% | INR 2,276.40 | INR 2,276.40 | INR 2,276.40 | 0 |