• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.02% Nasdaq Down0.30%

    More On LUPIN.NS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Lupin Limited (LUPIN.NS)

    -NSE
    1,586.85 Down 16.75(1.04%) 6:00AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 5, 20161,594.751,613.501,586.251,603.60693,1001,603.60
    May 4, 20161,564.251,591.001,560.001,577.75577,6001,577.75
    May 3, 20161,620.101,632.001,565.351,575.601,270,0001,575.60
    May 2, 20161,616.001,626.501,603.051,619.05748,7001,619.05
    Apr 29, 20161,580.901,617.851,568.601,607.251,849,7001,607.25
    Apr 28, 20161,566.051,585.001,560.201,576.301,791,1001,576.30
    Apr 27, 20161,566.201,580.001,553.001,569.90717,2001,569.90
    Apr 26, 20161,539.001,585.001,526.501,579.15933,4001,579.15
    Apr 25, 20161,556.301,557.001,535.501,542.70500,6001,542.70
    Apr 22, 20161,550.001,569.001,540.301,558.00614,1001,558.00
    Apr 21, 20161,580.001,580.651,552.351,561.00616,3001,561.00
    Apr 20, 20161,589.001,590.001,555.401,572.601,762,0001,572.60
    Apr 19, 20161,575.001,575.001,575.001,575.0001,575.00
    Apr 18, 20161,543.701,598.701,543.701,575.002,312,8001,575.00
    Apr 15, 20161,548.901,548.901,548.901,548.9001,548.90
    Apr 14, 20161,548.901,548.901,548.901,548.9001,548.90
    Apr 13, 20161,541.051,568.701,536.851,548.901,661,3001,548.90
    Apr 12, 20161,523.001,544.401,523.001,535.95937,8001,535.95
    Apr 11, 20161,548.251,549.001,501.001,518.75977,9001,518.75
    Apr 8, 20161,500.001,554.801,500.001,540.102,848,3001,540.10
    Apr 7, 20161,496.001,522.301,487.351,509.753,338,5001,509.75
    Apr 6, 20161,466.601,493.001,464.001,485.101,248,2001,485.10
    Apr 5, 20161,465.001,478.951,446.151,463.702,776,0001,463.70
    Apr 4, 20161,475.001,475.001,435.001,461.151,786,4001,461.15
    Apr 1, 20161,475.901,484.001,451.251,464.852,301,1001,464.85
    Mar 31, 20161,492.001,502.451,471.001,479.253,507,7001,479.25
    Mar 30, 20161,445.001,490.001,418.751,475.306,901,8001,475.30
    Mar 29, 20161,490.001,491.951,280.001,401.5518,885,6001,401.55
    Mar 28, 20161,548.001,548.001,490.001,495.103,046,7001,495.10
    Mar 25, 20161,524.151,524.151,524.151,524.1501,524.15
    Mar 24, 20161,524.151,524.151,524.151,524.1501,524.15
    Mar 23, 20161,558.951,558.951,518.001,524.151,764,2001,524.15
    Mar 22, 20161,540.801,564.801,536.001,549.053,118,8001,549.05
    Mar 21, 20161,572.001,572.001,501.101,535.206,606,1001,535.20
    Mar 18, 20161,668.001,668.801,535.001,554.407,863,5001,554.40
    Mar 17, 20161,762.701,766.301,665.101,674.303,308,8001,674.30
    Mar 16, 20161,732.001,753.901,696.301,750.202,061,2001,750.20
    Mar 15, 20161,799.001,799.001,716.001,722.903,200,6001,722.90
    Mar 14, 20161,860.001,874.601,851.151,869.20516,8001,869.20
    Mar 11, 20161,830.001,863.001,812.001,856.151,157,6001,856.15
    Mar 10, 20161,830.001,832.001,797.501,820.95787,0001,820.95
    Mar 9, 20161,828.951,845.001,816.501,823.501,022,8001,823.50
    Mar 8, 20161,782.101,835.001,760.501,824.701,428,7001,824.70
    Mar 7, 20161,780.201,780.201,780.201,780.2001,780.20
    Mar 4, 20161,793.751,795.001,770.001,780.20563,1001,780.20
    Mar 3, 20161,796.001,812.001,765.551,784.00781,2001,784.00
    Mar 2, 20161,776.001,819.001,760.001,781.90947,8001,781.90
    Mar 1, 20161,760.001,782.001,735.101,761.50728,9001,761.50
    Feb 29, 20161,742.801,775.001,695.001,754.55837,1001,754.55
    Feb 26, 20161,775.101,786.001,718.051,726.75858,2001,726.75
    Feb 25, 20161,766.001,798.201,741.501,760.10963,4001,760.10
    Feb 24, 20161,773.701,780.001,737.901,761.40622,0001,761.40
    Feb 23, 20161,820.001,820.101,764.001,778.20589,2001,778.20
    Feb 22, 20161,785.001,817.551,781.001,810.55699,7001,810.55
    Feb 19, 20161,773.501,803.001,741.601,788.95869,6001,788.95
    Feb 18, 20161,745.001,784.701,732.001,776.75827,7001,776.75
    Feb 17, 20161,762.001,767.101,693.201,730.401,581,5001,730.40
    Feb 16, 20161,795.101,813.001,746.401,750.451,086,3001,750.45
    Feb 15, 20161,780.001,837.301,775.751,798.451,038,6001,798.45
    Feb 12, 20161,810.001,810.001,725.151,756.30970,4001,756.30
    Feb 11, 20161,845.001,874.801,784.001,791.151,234,5001,791.15
    Feb 10, 20161,886.301,905.001,842.501,852.951,958,0001,852.95
    Feb 9, 20161,791.001,911.901,791.001,905.652,477,6001,905.65
    Feb 8, 20161,815.001,849.001,781.051,820.901,698,9001,820.90
    Feb 5, 20161,652.001,817.001,603.001,802.854,292,3001,802.85
    Feb 4, 20161,700.001,719.901,617.101,652.801,417,5001,652.80
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in INR.