Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Lupin Limited (LUPIN.BO)

Compare
2,012.00
-0.05
(-0.00%)
As of 10:34:30 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20252,024.802,027.002,000.002,012.002,012.001,706
Apr 15, 20252,030.752,030.751,983.152,012.052,012.055,842
Apr 11, 20251,980.152,016.551,951.251,969.051,969.05165,761
Apr 9, 20251,940.001,940.001,908.901,921.301,921.3017,763
Apr 8, 20251,930.001,990.001,927.001,982.651,982.6514,095
Apr 7, 20251,774.001,956.701,774.001,922.901,922.9087,368
Apr 4, 20252,094.352,094.351,918.201,971.101,971.1070,768
Apr 3, 20252,071.052,149.202,071.052,094.502,094.5085,694
Apr 2, 20251,962.152,019.001,938.552,009.402,009.4022,646
Apr 1, 20252,026.002,026.001,945.051,956.401,956.4014,927
Mar 28, 20252,038.952,040.001,992.802,026.502,026.5015,115
Mar 27, 20252,050.002,052.951,993.302,019.202,019.2019,292
Mar 26, 20252,099.902,099.902,055.002,058.002,058.0023,193
Mar 25, 20252,110.102,119.902,054.002,068.702,068.7026,941
Mar 24, 20252,116.002,135.002,099.652,121.302,121.309,697
Mar 21, 20252,089.102,124.002,085.002,115.702,115.708,403
Mar 20, 20252,072.802,099.002,048.852,084.752,084.755,867
Mar 19, 20252,044.952,067.652,025.102,060.702,060.7010,122
Mar 18, 20252,006.752,038.351,990.552,035.302,035.303,624
Mar 17, 20251,963.052,008.351,961.651,991.051,991.058,794
Mar 13, 20251,965.301,985.451,950.851,969.051,969.0510,109
Mar 12, 20251,969.151,984.351,938.351,965.201,965.209,663
Mar 11, 20251,995.002,007.001,967.751,976.301,976.3011,042
Mar 10, 20252,055.052,081.952,000.102,009.302,009.3025,653
Mar 7, 20252,026.002,046.002,006.702,028.902,028.909,684
Mar 6, 20252,010.652,034.502,007.052,019.452,019.455,936
Mar 5, 20251,947.502,017.301,935.602,009.652,009.6513,659
Mar 4, 20251,969.701,969.701,926.351,952.051,952.057,181
Mar 3, 20251,874.501,960.501,874.501,952.001,952.0022,190
Feb 28, 20251,921.251,923.001,859.051,906.201,906.2025,200
Feb 27, 20251,900.001,915.401,881.051,891.451,891.456,723
Feb 25, 20251,940.351,940.351,889.901,894.951,894.954,813
Feb 24, 20251,905.251,945.451,878.751,902.451,902.4532,546
Feb 21, 20251,994.951,994.951,902.601,906.151,906.1512,757
Feb 20, 20251,977.001,993.001,966.101,977.601,977.604,444
Feb 19, 20251,990.901,990.901,899.301,977.001,977.0017,138
Feb 18, 20252,025.602,025.601,996.652,012.952,012.954,164
Feb 17, 20251,968.552,031.651,933.552,025.652,025.6510,767
Feb 14, 20252,088.652,088.651,933.301,968.551,968.5537,502
Feb 13, 20252,036.052,140.202,036.052,055.652,055.6576,634
Feb 12, 20252,094.952,116.002,000.102,024.902,024.9095,920
Feb 11, 20252,199.902,199.902,036.702,066.402,066.4024,828
Feb 10, 20252,195.402,208.502,148.302,169.852,169.856,829
Feb 7, 20252,186.702,225.002,164.852,199.552,199.5523,642
Feb 6, 20252,205.502,215.202,175.002,186.152,186.1517,442
Feb 5, 20252,115.002,201.652,101.102,186.652,186.6522,050
Feb 4, 20252,034.002,115.002,034.002,110.802,110.8010,327
Feb 3, 20252,070.852,071.002,002.002,032.652,032.659,414
Feb 1, 20252,080.002,111.502,030.652,055.152,055.1510,860
Jan 31, 20252,084.202,106.302,066.452,080.802,080.808,253
Jan 30, 20252,049.202,093.952,049.202,064.552,064.555,729
Jan 29, 20252,023.002,072.052,003.502,067.752,067.756,223
Jan 28, 20252,056.052,056.851,999.252,023.552,023.5513,037
Jan 27, 20252,092.352,120.952,060.002,078.402,078.407,079
Jan 24, 20252,152.002,160.002,106.502,133.752,133.752,512
Jan 23, 20252,138.602,165.002,119.202,150.202,150.208,688
Jan 22, 20252,105.352,143.752,089.202,138.602,138.606,571
Jan 21, 20252,130.652,156.302,097.202,103.402,103.4015,989
Jan 20, 20252,113.452,134.402,067.002,132.002,132.0010,339
Jan 17, 20252,093.302,125.952,066.552,111.802,111.8021,361
Jan 16, 20252,145.052,145.052,080.302,099.402,099.407,172
Jan 15, 20252,190.552,190.552,108.102,128.152,128.1513,030
Jan 14, 20252,111.402,179.702,111.402,155.252,155.254,032
Jan 13, 20252,183.652,191.002,140.002,154.052,154.0510,816
Jan 10, 20252,235.252,261.952,185.502,190.502,190.5011,463
Jan 9, 20252,284.952,292.902,247.702,251.802,251.8032,257
Jan 8, 20252,352.552,373.002,233.802,252.402,252.4011,623
Jan 7, 20252,357.152,390.552,348.002,357.652,357.6511,620
Jan 6, 20252,365.602,382.002,340.352,357.752,357.7513,957
Jan 3, 20252,396.002,396.002,347.002,367.852,367.8537,438
Jan 2, 20252,365.002,403.452,345.002,396.302,396.3032,793
Jan 1, 20252,350.952,369.552,338.652,365.002,365.0089,350
Dec 31, 20242,309.652,372.552,298.902,350.952,350.95156,087
Dec 30, 20242,234.602,328.402,227.002,309.652,309.6572,757
Dec 27, 20242,204.802,237.602,184.002,228.002,228.0066,445
Dec 26, 20242,176.952,199.002,158.752,181.602,181.6040,390
Dec 24, 20242,168.202,186.002,149.652,168.302,168.306,935
Dec 23, 20242,151.602,190.002,128.852,160.202,160.2013,308
Dec 20, 20242,160.502,176.002,137.952,147.552,147.5517,426
Dec 19, 20242,098.052,166.202,080.102,162.202,162.2039,944
Dec 18, 20242,069.952,112.002,040.002,098.702,098.7025,233
Dec 17, 20242,064.702,076.652,041.552,045.902,045.905,027
Dec 16, 20242,095.452,095.452,059.002,062.402,062.405,487
Dec 13, 20242,117.102,117.102,040.252,075.552,075.558,478
Dec 12, 20242,151.002,158.002,109.002,117.102,117.108,457
Dec 11, 20242,136.002,161.002,131.552,149.402,149.4040,210
Dec 10, 20242,106.802,144.002,106.802,134.452,134.4513,722
Dec 9, 20242,133.552,139.002,098.102,106.652,106.6514,418
Dec 6, 20242,144.952,144.952,121.002,132.552,132.5511,110
Dec 5, 20242,110.902,131.402,066.402,125.452,125.4510,270
Dec 4, 20242,071.452,109.002,062.302,101.602,101.606,597
Dec 3, 20242,089.552,091.002,069.102,081.402,081.406,702
Dec 2, 20242,055.702,082.902,046.102,069.452,069.459,309
Nov 29, 20241,995.852,058.901,995.852,050.352,050.3527,828
Nov 28, 20242,010.002,020.801,987.501,998.851,998.8510,112
Nov 27, 20242,036.002,040.002,001.002,006.302,006.3016,325
Nov 26, 20242,111.302,113.202,030.102,035.652,035.6513,809
Nov 25, 20242,070.002,118.002,070.002,107.302,107.306,076
Nov 22, 20242,027.502,077.302,027.502,069.952,069.957,731
Nov 21, 20242,018.502,061.852,009.252,043.302,043.305,040
Nov 19, 20242,050.952,053.002,025.802,037.052,037.0511,001
Nov 18, 20242,000.752,043.701,998.252,034.952,034.9510,733
Nov 14, 20242,035.452,050.752,005.102,013.502,013.507,752
Nov 13, 20242,111.952,111.952,032.002,038.702,038.7012,116
Nov 12, 20242,090.002,128.552,080.002,088.052,088.0515,605
Nov 11, 20242,130.052,140.002,075.002,083.902,083.9031,489
Nov 8, 20242,144.002,154.002,080.002,104.302,104.30124,556
Nov 7, 20242,195.952,195.952,100.002,110.552,110.5549,041
Nov 6, 20242,185.302,202.002,145.902,164.852,164.85116,145
Nov 4, 20242,202.152,217.502,178.102,188.702,188.7022,546
Nov 1, 20242,224.952,224.952,184.002,198.252,198.253,112
Oct 31, 20242,161.552,196.252,149.502,186.252,186.2512,878
Oct 29, 20242,210.052,215.952,168.602,206.152,206.1511,961
Oct 28, 20242,159.952,217.052,159.102,204.102,204.1025,653
Oct 25, 20242,147.952,162.552,117.202,154.452,154.4596,466
Oct 24, 20242,070.002,136.002,061.652,130.202,130.2014,569
Oct 23, 20242,114.202,141.052,065.702,074.002,074.0013,231
Oct 22, 20242,147.802,169.052,126.802,131.552,131.557,025
Oct 21, 20242,173.202,205.702,133.502,149.052,149.0512,400
Oct 18, 20242,174.052,195.052,152.252,176.352,176.3547,367
Oct 17, 20242,200.002,209.252,158.752,177.052,177.0511,188
Oct 16, 20242,254.702,254.702,182.752,192.902,192.9011,796
Oct 15, 20242,234.152,272.152,234.152,250.002,250.0040,999
Oct 14, 20242,223.602,250.002,196.202,243.152,243.1516,400
Oct 11, 20242,155.102,229.402,155.102,223.602,223.6045,128
Oct 10, 20242,306.852,311.652,111.902,155.052,155.0580,726
Oct 9, 20242,240.002,297.352,219.602,284.202,284.2031,046
Oct 8, 20242,158.552,230.002,155.652,216.652,216.6519,859
Oct 7, 20242,200.002,210.002,139.552,175.302,175.3012,516
Oct 4, 20242,175.002,240.502,161.802,197.602,197.6016,723
Oct 3, 20242,151.202,200.002,151.202,183.502,183.5013,831
Oct 1, 20242,186.452,207.652,175.252,194.252,194.2511,016
Sep 30, 20242,171.252,217.702,171.252,190.202,190.2039,016
Sep 27, 20242,180.002,225.902,166.602,221.502,221.5017,947
Sep 26, 20242,238.002,238.002,160.602,187.452,187.4512,858
Sep 25, 20242,226.352,229.002,194.952,218.652,218.659,312
Sep 24, 20242,183.102,220.852,180.002,214.302,214.3016,620
Sep 23, 20242,164.952,184.952,141.452,181.852,181.8527,726
Sep 20, 20242,159.952,166.602,138.902,152.152,152.1526,227
Sep 19, 20242,229.002,229.002,146.102,170.202,170.2021,905
Sep 18, 20242,271.552,279.202,212.002,224.352,224.3533,937
Sep 17, 20242,240.402,285.952,240.402,270.602,270.6015,333
Sep 16, 20242,255.402,282.202,237.652,252.252,252.258,550
Sep 13, 20242,260.002,277.302,248.852,253.552,253.5547,562
Sep 12, 20242,231.302,259.002,220.452,246.852,246.8587,889
Sep 11, 20242,222.602,258.002,201.002,208.952,208.9551,384
Sep 10, 20242,223.602,251.302,214.002,222.402,222.4014,038
Sep 9, 20242,200.402,239.602,185.252,216.952,216.95209,976
Sep 6, 20242,280.002,298.102,248.752,257.252,257.2514,497
Sep 5, 20242,289.902,312.002,268.102,288.352,288.3569,805
Sep 4, 20242,220.752,286.252,205.252,277.052,277.0566,335
Sep 3, 20242,243.602,272.002,235.402,239.102,239.1027,478
Sep 2, 20242,250.302,265.252,228.852,231.452,231.4544,738
Aug 30, 20242,234.852,255.352,217.202,239.802,239.8036,625
Aug 29, 20242,209.902,222.002,178.152,192.802,192.8019,323
Aug 28, 20242,194.702,226.202,165.902,199.902,199.9096,697
Aug 26, 20242,071.102,127.702,071.102,116.752,116.7529,282
Aug 23, 20242,108.452,117.602,088.102,093.752,093.7554,894
Aug 22, 20242,125.052,129.602,097.002,108.202,108.2055,763
Aug 21, 20242,099.752,121.002,080.902,116.602,116.6021,461
Aug 20, 20242,070.652,102.252,070.652,095.302,095.3062,848
Aug 19, 20242,092.702,106.002,060.002,069.002,069.0012,454
Aug 16, 20242,097.402,112.002,078.452,082.402,082.40181,111
Aug 14, 20242,093.202,100.002,068.052,074.552,074.5535,031
Aug 13, 20242,102.402,130.852,087.852,099.702,099.70115,563
Aug 12, 20242,100.352,127.452,087.852,098.002,098.0044,964
Aug 9, 20242,057.102,125.302,057.102,113.702,113.7099,567
Aug 8, 20242,014.002,066.302,004.002,051.252,051.2578,436
Aug 7, 20242,011.002,025.001,953.001,992.701,992.70165,984
Aug 6, 20241,974.901,974.901,901.451,907.001,907.0029,795
Aug 5, 20241,934.951,959.351,911.601,946.951,946.9523,998
Aug 2, 20241,940.001,983.001,940.001,960.501,960.5095,496
Aug 1, 20241,916.301,959.551,912.601,953.551,953.55104,029
Jul 31, 20241,878.851,924.901,862.451,912.601,912.6042,902
Jul 30, 20241,859.851,881.901,854.551,862.001,862.0013,352
Jul 29, 20241,859.951,879.851,840.551,860.801,860.8021,195
Jul 26, 20241,814.951,849.801,803.651,839.551,839.55170,018
Jul 25, 20241,805.101,821.901,796.801,801.151,801.1510,656
Jul 24, 20241,795.601,824.551,794.101,816.101,816.1063,433
Jul 23, 20241,805.101,822.951,775.001,799.951,799.95118,765
Jul 22, 20241,780.701,844.001,767.201,804.951,804.9513,392
Jul 19, 20241,823.201,823.201,778.851,786.401,786.407,360
Jul 18, 20241,844.001,844.001,812.051,816.401,816.409,404
Jul 16, 2024 8.00 Dividend
Jul 16, 20241,844.401,847.601,822.001,844.501,844.5017,197
Jul 15, 20241,820.001,838.151,802.851,832.101,824.1017,235
Jul 12, 20241,826.951,826.951,794.751,797.101,789.256,755
Jul 11, 20241,826.001,826.001,807.401,816.901,808.977,115
Jul 10, 20241,837.001,837.001,791.101,826.851,818.8736,662
Jul 9, 20241,780.051,820.001,767.151,812.851,804.9354,037
Jul 8, 20241,770.001,785.101,761.001,779.151,771.3817,852
Jul 5, 20241,765.001,785.001,755.501,769.401,761.6787,718
Jul 4, 20241,645.001,766.001,645.001,760.301,752.61367,739
Jul 3, 20241,640.001,654.901,626.451,630.801,623.6843,240
Jul 2, 20241,620.001,637.651,614.901,633.101,625.9743,322
Jul 1, 20241,620.001,622.051,598.051,616.201,609.148,939
Jun 28, 20241,584.301,634.651,580.001,621.151,614.0799,452
Jun 27, 20241,587.201,601.601,571.651,584.301,577.3850,448
Jun 26, 20241,555.151,589.301,545.001,584.451,577.5312,257
Jun 25, 20241,562.051,575.001,555.001,557.951,551.1516,326
Jun 24, 20241,565.001,589.851,562.001,567.051,560.2121,630
Jun 21, 20241,531.151,578.351,531.151,559.751,552.9413,772
Jun 20, 20241,575.001,575.051,552.001,555.101,548.3124,623
Jun 19, 20241,589.751,589.901,565.951,572.651,565.7818,781
Jun 18, 20241,614.951,614.951,571.151,582.151,575.2422,064
Jun 14, 20241,624.001,624.001,597.801,603.851,596.8510,734
Jun 13, 20241,611.751,621.001,601.651,605.351,598.3417,679
Jun 12, 20241,625.001,625.001,597.951,605.401,598.3921,758
Jun 11, 20241,635.601,637.001,611.101,614.501,607.4526,456
Jun 10, 20241,647.801,664.101,609.351,636.251,629.1154,612
Jun 7, 20241,622.151,650.001,617.951,629.201,622.0928,231
Jun 6, 20241,641.051,649.001,602.001,607.651,600.6313,740
Jun 5, 20241,582.701,644.651,572.251,629.801,622.6817,519
Jun 4, 20241,580.051,592.351,493.751,563.251,556.4259,677
Jun 3, 20241,600.301,625.551,576.001,583.951,577.0336,029
May 31, 20241,572.551,609.001,572.551,587.901,580.977,767
May 30, 20241,601.301,607.251,573.801,577.651,570.767,450
May 29, 20241,596.601,611.851,580.001,601.301,594.3130,251
May 28, 20241,630.001,633.301,601.001,603.551,596.558,628
May 27, 20241,633.551,648.001,610.651,615.651,608.6014,935
May 24, 20241,632.151,641.651,611.051,613.651,606.6025,188
May 23, 20241,709.001,709.001,592.951,631.601,624.48121,918
May 22, 20241,690.801,727.901,669.001,712.051,704.5776,174
May 21, 20241,656.801,690.001,621.001,683.501,676.1528,693
May 17, 20241,662.051,680.001,640.001,652.501,645.2817,891
May 16, 20241,658.501,693.501,646.101,661.801,654.5447,617
May 15, 20241,605.551,650.951,605.551,639.101,631.9410,851
May 14, 20241,658.601,684.101,630.201,636.251,629.1145,301
May 13, 20241,613.201,697.801,603.801,687.751,680.3899,756
May 10, 20241,588.701,617.251,579.001,609.851,602.8256,154
May 9, 20241,612.201,622.901,581.651,584.251,577.3316,056
May 8, 20241,611.301,630.051,593.551,615.801,608.7427,302
May 7, 20241,686.701,686.701,561.001,610.551,603.52170,189
May 6, 20241,665.001,687.301,635.451,679.751,672.4264,725
May 3, 20241,655.001,683.001,648.551,655.251,648.0241,878
May 2, 20241,648.001,660.551,642.901,647.751,640.558,418
Apr 30, 20241,650.001,661.001,641.001,645.451,638.2754,144
Apr 29, 20241,630.051,646.201,611.201,637.551,630.4032,803
Apr 26, 20241,585.601,623.901,585.601,615.851,608.7942,605
Apr 25, 20241,581.301,600.001,580.001,594.901,587.9413,663
Apr 24, 20241,595.001,602.501,559.051,580.051,573.1543,612
Apr 23, 20241,607.251,614.601,576.851,580.551,573.6515,690
Apr 22, 20241,599.501,614.851,570.351,606.801,599.7829,348
Apr 19, 20241,579.251,581.351,541.051,547.051,540.2950,239
Apr 18, 20241,614.201,634.001,590.701,593.651,586.6911,628
Apr 16, 20241,607.201,636.101,598.751,609.201,602.1715,033

Related Tickers

GLENMARK.BO Glenmark Pharmaceuticals Limited
1,360.80
-1.06%
 
TYCHE.BO Tyche Industries Limited
147.45
+5.08%
 
SUNLOC.BO Sunil Healthcare Limited
74.50
+4.12%
 
ANUHPHR.BO Anuh Pharma Limited
173.10
-0.57%
 
PANCHSHEEL.BO Panchsheel Organics Limited
148.00
0.00%
 
PARMAX.BO Parmax Pharma Limited
43.26
+0.02%
 
NATCAPSUQ.BO Natural Capsules Limited
223.95
+2.75%
 
HIKAL.BO Hikal Limited
440.10
+6.20%
 
BAJAJHCARE.BO Bajaj HealthCare Limited
624.00
+0.34%
 
AARTIPHARM.BO Aarti Pharmalabs Limited
707.65
-0.66%