NSE - Delayed Quote INR

Lupin Limited (LUPIN.NS)

1,999.60
+4.40
+(0.22%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20252,005.002,007.901,985.801,999.601,999.601,289,535
Jun 5, 20251,954.001,999.801,949.001,995.201,995.201,130,246
Jun 4, 20251,954.001,969.001,935.001,944.001,944.00551,337
Jun 3, 20251,970.001,972.701,948.201,954.001,954.00681,118
Jun 2, 20251,954.001,964.401,941.501,961.101,961.10498,677
May 30, 20251,970.001,975.001,941.001,957.701,957.701,340,964
May 29, 20251,960.001,975.001,949.201,970.101,970.101,008,723
May 28, 20251,971.501,978.401,938.401,941.601,941.60932,231
May 27, 20251,988.802,000.301,965.001,970.201,970.20672,238
May 26, 20251,984.002,004.901,971.501,987.301,987.301,159,667
May 23, 20251,978.001,981.801,946.901,978.901,978.90587,965
May 22, 20251,995.701,998.701,955.601,968.701,968.70989,503
May 21, 20251,974.002,016.901,968.201,996.001,996.001,555,298
May 20, 20252,037.602,041.001,963.501,966.901,966.901,568,846
May 19, 20252,072.102,077.002,025.602,029.602,029.60824,580
May 16, 20252,084.002,084.002,041.002,068.402,068.402,099,648
May 15, 20252,100.002,118.902,063.802,072.902,072.902,268,766
May 14, 20252,066.202,086.002,035.802,071.402,071.401,196,372
May 13, 20252,051.402,114.302,049.302,064.402,064.401,373,008
May 12, 20251,998.002,045.001,974.002,039.802,039.801,207,946
May 9, 20251,977.102,048.201,976.102,037.402,037.40558,130
May 8, 20252,078.802,099.702,006.702,014.802,014.80878,435
May 7, 20252,025.102,074.902,025.102,071.402,071.40687,550
May 6, 20252,055.002,078.502,014.602,049.002,049.00705,896
May 5, 20252,070.002,100.002,053.002,085.302,085.301,091,556
May 2, 20252,087.002,116.802,048.002,059.002,059.00577,972
Apr 30, 20252,071.002,117.002,070.902,095.602,095.601,018,611
Apr 29, 20252,107.702,115.902,053.202,067.102,067.101,122,651
Apr 28, 20252,019.602,119.002,015.102,105.402,105.401,393,395
Apr 25, 20252,110.802,124.902,011.202,019.602,019.60725,961
Apr 24, 20252,089.602,149.502,082.502,104.102,104.101,580,520
Apr 23, 20252,052.002,104.102,033.902,089.502,089.501,092,068
Apr 22, 20252,003.002,061.001,987.002,046.702,046.701,256,110
Apr 21, 20251,954.202,014.601,928.402,009.202,009.20966,828
Apr 17, 20251,935.001,961.901,922.101,937.201,937.201,443,207
Apr 16, 20252,008.202,029.201,921.001,934.201,934.202,011,566
Apr 15, 20252,030.002,030.001,980.302,012.802,012.801,250,417
Apr 11, 20252,010.652,018.651,950.001,969.251,969.251,084,881
Apr 9, 20251,935.001,939.251,908.001,919.701,919.701,112,795
Apr 8, 20251,931.101,991.401,925.351,982.651,982.65796,915
Apr 7, 20251,795.201,956.951,795.201,923.051,923.051,989,646
Apr 4, 20252,089.952,089.951,916.001,971.051,971.053,086,633
Apr 3, 20252,100.002,150.002,070.052,095.702,095.703,329,584
Apr 2, 20251,959.252,019.501,938.552,009.702,009.701,464,336
Apr 1, 20252,017.652,021.951,944.051,955.401,955.401,111,639
Mar 28, 20252,044.852,044.851,993.752,027.952,027.95828,442
Mar 27, 20252,038.752,054.001,993.602,018.802,018.801,546,632
Mar 26, 20252,079.002,098.002,053.052,058.802,058.80681,836
Mar 25, 20252,120.152,125.002,053.852,068.752,068.75702,121
Mar 24, 20252,129.002,135.002,098.452,119.952,119.95392,261
Mar 21, 20252,089.002,124.802,080.402,114.702,114.70999,055
Mar 20, 20252,075.002,100.002,047.602,085.702,085.70508,883
Mar 19, 20252,041.902,067.852,024.252,060.952,060.95337,699
Mar 18, 20251,991.851,991.851,991.851,991.851,991.85-
Mar 17, 20251,965.502,011.001,961.001,991.851,991.85550,930
Mar 13, 20251,978.001,983.251,950.551,968.451,968.45374,359
Mar 12, 20251,976.101,986.501,937.401,966.701,966.70576,820
Mar 11, 20252,007.802,007.901,967.001,976.101,976.10805,222
Mar 10, 20252,049.802,080.102,002.052,010.402,010.401,122,775
Mar 7, 20252,020.002,047.652,004.002,030.002,030.00937,498
Mar 6, 20252,021.402,034.002,006.052,018.502,018.50515,993
Mar 5, 20251,941.102,018.401,936.852,010.102,010.10715,504
Mar 4, 20251,940.001,965.251,925.101,953.201,953.20575,821
Mar 3, 20251,904.001,961.001,891.151,952.951,952.95985,764
Feb 28, 20251,920.001,925.001,859.501,904.651,904.651,321,909
Feb 27, 20251,900.701,916.001,881.051,891.051,891.051,100,973
Feb 25, 20251,915.001,924.101,889.001,899.201,899.20597,879
Feb 24, 20251,905.351,945.801,880.001,902.801,902.801,035,104
Feb 21, 20251,985.001,987.951,901.901,905.351,905.35937,687
Feb 20, 20251,978.251,996.201,963.801,977.501,977.50465,756
Feb 19, 20251,950.001,987.001,892.751,978.251,978.251,650,681
Feb 18, 20252,011.102,025.001,995.352,013.502,013.50342,738
Feb 17, 20251,956.052,032.901,930.002,026.952,026.951,109,133
Feb 14, 20252,065.202,071.001,931.601,969.901,969.901,928,965
Feb 13, 20252,051.152,140.002,041.152,055.252,055.252,612,734
Feb 12, 20252,079.002,112.301,999.452,025.202,025.202,260,417
Feb 11, 20252,178.602,178.602,037.052,067.602,067.601,125,815
Feb 10, 20252,201.902,218.802,148.152,169.402,169.40716,552
Feb 7, 20252,192.002,225.002,165.152,201.152,201.15776,396
Feb 6, 20252,199.302,215.002,175.552,185.352,185.35752,681
Feb 5, 20252,116.002,201.002,100.452,185.102,185.101,351,658
Feb 4, 20252,048.602,115.952,041.602,111.202,111.20492,215
Feb 3, 20252,056.252,074.902,001.002,032.252,032.25849,366
Feb 1, 20252,080.002,118.602,028.702,056.252,056.25252,855
Jan 31, 20252,071.002,109.402,061.002,080.452,080.45882,870
Jan 30, 20252,065.002,093.952,053.152,064.402,064.40729,992
Jan 29, 20252,008.952,073.002,005.052,068.152,068.15575,970
Jan 28, 20252,070.002,070.001,998.002,022.352,022.351,614,704
Jan 27, 20252,109.002,126.452,055.202,079.002,079.00735,411
Jan 24, 20252,150.002,163.752,106.152,134.252,134.25984,483
Jan 23, 20252,144.002,165.802,117.002,151.202,151.20528,574
Jan 22, 20252,104.502,146.002,089.102,139.152,139.15679,655
Jan 21, 20252,136.002,155.452,098.002,104.252,104.25433,520
Jan 20, 20252,119.152,134.002,066.252,130.652,130.65324,879
Jan 17, 20252,098.902,126.002,068.052,113.152,113.15289,281
Jan 16, 20252,138.702,144.252,079.702,098.902,098.90394,270
Jan 15, 20252,167.002,167.002,108.002,128.702,128.70452,989
Jan 14, 20252,153.002,179.052,136.402,154.602,154.60455,763
Jan 13, 20252,159.002,192.952,138.652,154.452,154.45746,277
Jan 10, 20252,254.002,262.602,183.502,191.102,191.10689,347
Jan 9, 20252,279.002,293.002,248.102,252.852,252.85931,525
Jan 8, 20252,362.702,371.152,235.002,252.152,252.151,346,484
Jan 7, 20252,360.052,392.252,347.502,357.652,357.651,249,557
Jan 6, 20252,370.002,382.902,340.152,360.302,360.30845,909
Jan 3, 20252,388.852,394.752,347.352,368.852,368.851,034,000
Jan 2, 20252,365.002,402.902,344.252,396.102,396.101,205,172
Jan 1, 20252,354.002,369.402,336.802,364.902,364.90735,846
Dec 31, 20242,310.252,373.902,296.802,355.702,355.703,424,089
Dec 30, 20242,227.802,328.752,226.852,311.352,311.353,018,421
Dec 27, 20242,196.002,238.002,182.102,227.802,227.80946,808
Dec 26, 20242,176.002,198.902,157.052,182.102,182.10909,730
Dec 24, 20242,170.002,186.502,150.002,169.452,169.45499,489
Dec 23, 20242,154.902,190.002,126.552,160.302,160.30936,403
Dec 20, 20242,165.002,177.752,138.402,150.702,150.701,111,341
Dec 19, 20242,090.002,166.902,079.202,162.852,162.851,863,968
Dec 18, 20242,038.002,113.002,038.002,099.102,099.101,002,541
Dec 17, 20242,066.652,076.652,040.752,047.252,047.25645,265
Dec 16, 20242,089.902,093.452,058.052,063.402,063.40607,487
Dec 13, 20242,102.002,112.002,041.002,076.752,076.75487,069
Dec 12, 20242,159.252,159.252,110.602,119.852,119.85652,699
Dec 11, 20242,134.902,161.852,128.702,150.402,150.40531,244
Dec 10, 20242,111.102,144.502,105.252,134.052,134.05942,624
Dec 9, 20242,136.002,142.002,097.452,104.702,104.70599,944
Dec 6, 20242,134.502,141.852,120.452,133.552,133.55626,159
Dec 5, 20242,114.802,130.952,065.502,125.052,125.05842,359
Dec 4, 20242,084.952,110.952,061.352,101.652,101.651,114,148
Dec 3, 20242,086.602,092.802,068.602,081.652,081.65824,015
Dec 2, 20242,049.502,082.552,043.702,069.552,069.55633,362
Nov 29, 20242,001.602,059.551,999.002,050.752,050.75820,811
Nov 28, 20242,005.902,021.001,986.001,998.401,998.40941,637
Nov 27, 20242,036.602,041.852,000.552,006.352,006.351,000,543
Nov 26, 20242,107.052,113.152,030.152,036.002,036.00671,643
Nov 25, 20242,086.602,119.002,077.702,107.152,107.15990,397
Nov 22, 20242,040.952,077.202,034.002,071.352,071.35410,403
Nov 21, 20242,024.502,065.002,008.502,043.002,043.00504,433
Nov 19, 20242,042.702,054.402,024.202,038.202,038.20585,164
Nov 18, 20242,007.502,044.802,000.002,035.752,035.751,117,238
Nov 14, 20242,039.002,053.252,004.652,015.852,015.85663,815
Nov 13, 20242,088.452,088.452,030.152,039.002,039.00681,649
Nov 12, 20242,085.152,129.002,077.852,090.102,090.101,313,915
Nov 11, 20242,140.002,142.452,074.952,084.902,084.901,335,431
Nov 8, 20242,144.902,156.702,078.852,104.602,104.603,459,521
Nov 7, 20242,181.802,181.802,096.102,111.502,111.501,124,923
Nov 6, 20242,194.002,201.402,145.502,166.052,166.051,115,766
Nov 5, 20242,199.002,210.502,092.502,181.752,181.751,792,958
Nov 4, 20242,212.802,218.852,177.002,188.352,188.351,118,307
Nov 1, 20242,204.402,205.002,180.252,197.702,197.7060,791
Oct 31, 20242,169.452,200.002,148.352,186.952,186.951,397,820
Oct 30, 20242,195.502,211.202,151.002,158.252,158.25905,336
Oct 29, 20242,214.652,214.652,168.402,206.152,206.15631,970
Oct 28, 20242,157.052,217.002,157.052,204.702,204.701,339,084
Oct 25, 20242,137.802,162.052,115.002,156.702,156.701,043,035
Oct 24, 20242,070.002,137.452,062.202,131.552,131.55703,917
Oct 23, 20242,120.402,149.002,068.002,074.552,074.55661,952
Oct 22, 20242,154.052,172.252,125.002,132.052,132.05641,471
Oct 21, 20242,179.702,206.952,131.652,151.952,151.95931,913
Oct 18, 20242,180.652,196.702,153.652,179.702,179.70692,637
Oct 17, 20242,207.002,207.002,158.002,176.302,176.30596,088
Oct 16, 20242,248.002,257.002,181.302,195.302,195.30800,070
Oct 15, 20242,239.902,272.902,235.952,250.902,250.90745,318
Oct 14, 20242,218.052,249.952,195.952,243.902,243.90815,015
Oct 11, 20242,170.002,229.002,158.652,224.502,224.501,215,960
Oct 10, 20242,300.002,304.902,112.002,154.652,154.652,227,752
Oct 9, 20242,228.802,298.002,221.552,286.052,286.051,064,651
Oct 8, 20242,165.002,228.502,157.102,216.952,216.95672,622
Oct 7, 20242,198.252,210.852,140.002,174.902,174.901,166,830
Oct 4, 20242,170.152,240.002,163.002,198.252,198.25878,040
Oct 3, 20242,180.402,200.002,154.302,183.602,183.60504,882
Oct 1, 20242,192.002,219.002,175.052,194.402,194.40786,650
Sep 30, 20242,183.002,219.802,179.502,191.102,191.101,594,529
Sep 27, 20242,170.002,227.002,163.752,218.502,218.501,476,470
Sep 26, 20242,233.002,237.552,161.152,188.152,188.151,238,171
Sep 25, 20242,220.002,229.002,193.452,221.102,221.101,298,533
Sep 24, 20242,190.002,222.402,179.452,215.752,215.751,092,005
Sep 23, 20242,158.002,185.752,141.552,182.252,182.25692,016
Sep 20, 20242,160.002,166.802,138.152,151.702,151.701,330,836
Sep 19, 20242,224.002,224.002,145.352,171.902,171.901,099,230
Sep 18, 20242,274.002,279.002,213.002,224.952,224.95503,570
Sep 17, 20242,259.852,286.002,251.052,270.402,270.40947,808
Sep 16, 20242,269.002,284.452,237.452,251.852,251.851,079,633
Sep 13, 20242,264.952,278.802,249.302,256.452,256.45703,610
Sep 12, 20242,225.102,260.002,217.852,247.502,247.502,107,674
Sep 11, 20242,229.002,257.952,200.502,209.402,209.401,202,743
Sep 10, 20242,227.002,251.352,213.002,222.552,222.55709,614
Sep 9, 20242,221.952,239.702,185.552,216.802,216.801,456,758
Sep 6, 20242,281.102,298.002,247.302,256.502,256.50917,674
Sep 5, 20242,285.002,312.002,268.002,290.202,290.201,824,749
Sep 4, 20242,225.002,284.152,206.602,277.252,277.251,807,013
Sep 3, 20242,235.002,272.002,235.002,240.252,240.251,335,680
Sep 2, 20242,257.002,265.802,229.702,232.752,232.751,206,137
Aug 30, 20242,234.002,256.702,216.852,240.202,240.201,986,627
Aug 29, 20242,200.752,222.752,177.602,193.752,193.75969,172
Aug 28, 20242,195.502,228.152,166.402,200.752,200.751,631,938
Aug 27, 20242,121.152,179.002,121.152,171.552,171.552,255,865
Aug 26, 20242,100.002,128.002,092.102,116.202,116.201,165,852
Aug 23, 20242,113.902,118.352,087.152,093.552,093.55907,713
Aug 22, 20242,125.002,129.252,096.252,109.202,109.20842,226
Aug 21, 20242,096.002,121.952,081.552,117.502,117.50687,825
Aug 20, 20242,083.602,102.852,069.202,095.252,095.251,154,392
Aug 19, 20242,095.002,107.552,059.602,068.802,068.801,370,074
Aug 16, 20242,092.252,112.502,079.002,086.052,086.051,346,775
Aug 14, 20242,097.852,100.202,068.352,073.952,073.951,041,002
Aug 13, 20242,108.102,131.552,087.552,097.652,097.651,551,395
Aug 12, 20242,106.002,128.952,088.052,097.602,097.602,302,275
Aug 9, 20242,051.102,125.002,051.102,113.552,113.553,325,888
Aug 8, 20242,019.952,066.902,003.102,050.802,050.804,173,443
Aug 7, 20242,020.002,029.951,951.051,994.451,994.455,796,751
Aug 6, 20241,970.001,974.001,901.501,910.751,910.751,611,772
Aug 5, 20241,900.051,960.001,900.051,948.251,948.251,342,666
Aug 2, 20241,949.501,984.001,935.001,961.501,961.502,018,905
Aug 1, 20241,911.001,959.501,909.651,953.351,953.352,080,987
Jul 31, 20241,862.501,925.651,862.501,911.851,911.852,476,336
Jul 30, 20241,861.001,882.001,855.101,862.501,862.501,029,403
Jul 29, 20241,852.201,879.451,841.001,861.151,861.151,330,467
Jul 26, 20241,799.901,849.901,797.651,840.701,840.701,040,578
Jul 25, 20241,810.001,823.001,794.051,800.351,800.35901,199
Jul 24, 20241,796.001,824.851,792.001,815.651,815.651,263,788
Jul 23, 20241,817.001,823.901,774.051,800.001,800.00992,689
Jul 22, 20241,785.501,844.451,766.051,805.301,805.301,501,880
Jul 19, 20241,818.101,823.801,776.601,786.651,786.65496,264
Jul 18, 20241,825.001,841.501,812.251,817.251,817.25634,064
Jul 16, 2024 8 Dividend
Jul 16, 20241,836.501,848.001,820.251,845.051,845.05868,365
Jul 15, 20241,819.951,839.051,801.251,832.751,824.751,242,019
Jul 12, 20241,817.351,825.001,794.501,797.751,789.90527,044
Jul 11, 20241,825.001,828.951,807.451,817.301,809.37836,099
Jul 10, 20241,834.501,834.501,790.701,826.901,818.931,474,195
Jul 9, 20241,782.001,821.501,767.301,814.751,806.831,207,407
Jul 8, 20241,770.201,785.251,760.251,778.901,771.141,457,380
Jul 5, 20241,764.051,785.001,755.901,770.201,762.471,707,589
Jul 4, 20241,651.151,767.001,651.151,759.301,751.627,086,148
Jul 3, 20241,640.001,655.001,626.001,630.601,623.481,236,775
Jul 2, 20241,623.901,637.801,615.001,632.801,625.67849,266
Jul 1, 20241,615.051,623.451,598.251,616.051,609.00866,625
Jun 28, 20241,583.401,635.001,580.001,621.351,614.271,413,997
Jun 27, 20241,584.051,601.651,571.001,583.401,576.492,802,194
Jun 26, 20241,558.851,589.901,545.001,583.651,576.741,179,302
Jun 25, 20241,567.851,575.101,554.651,558.851,552.05493,274
Jun 24, 20241,565.951,590.001,561.701,566.751,559.913,334,294
Jun 21, 20241,552.001,579.101,543.001,561.001,554.191,664,344
Jun 20, 20241,574.801,575.001,552.001,555.701,548.91743,858
Jun 19, 20241,591.401,591.401,566.001,572.301,565.44590,220
Jun 18, 20241,608.951,613.851,572.201,581.451,574.551,347,849
Jun 14, 20241,614.001,615.001,596.551,604.101,597.10923,928
Jun 13, 20241,607.001,626.201,602.351,605.451,598.44614,981
Jun 12, 20241,625.001,625.001,598.551,605.551,598.54526,128
Jun 11, 20241,640.001,640.001,611.151,614.051,607.00838,976
Jun 10, 20241,644.001,660.001,609.251,634.151,627.022,027,530
Jun 7, 20241,626.951,651.001,618.201,629.551,622.44799,852
Jun 6, 20241,645.001,645.451,601.251,607.251,600.23674,620

Related Tickers

CIPLA.NS Cipla Limited
1,504.20
+0.97%
 
SUNPHARMA.NS Sun Pharmaceutical Industries Limited
1,679.20
-0.23%
 
GLENMARK.NS Glenmark Pharmaceuticals Limited
1,590.20
+0.34%
 
DRREDDY.NS Dr. Reddy's Laboratories Limited
1,320.90
+2.35%
 
BAJAJHCARE.BO Bajaj HealthCare Limited
526.90
-2.05%
 
IPCALAB.NS Ipca Laboratories Limited
1,370.90
-1.09%
 
AUROPHARMA.NS Aurobindo Pharma Limited
1,161.10
+0.14%
 
TORNTPHARM.NS Torrent Pharmaceuticals Limited
3,154.30
+0.40%
 
AJANTPHARM.NS Ajanta Pharma Limited
2,571.30
-0.25%
 
GLAND.NS Gland Pharma Limited
1,642.00
+0.51%