U.S. Markets close in 4 hrs 6 mins
Stocks to Watch

Sempra outbids Buffett for Oncor, Fiat Chrysler soars, Nike gets downgraded

Lupin Limited (LUPIN.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
923.40-14.95 (-1.59%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2017943.90944.00920.00923.40923.401,160,444
Aug 18, 2017951.00951.00934.40938.35938.351,834,424
Aug 17, 2017964.00968.45951.00953.95953.951,127,740
Aug 16, 2017966.85974.05950.50961.00961.001,973,545
Aug 14, 2017943.50969.80943.05966.85966.851,380,569
Aug 11, 2017930.00954.85920.00940.90940.901,617,852
Aug 10, 2017950.80971.85917.55936.70936.702,148,029
Aug 09, 2017974.00977.80950.00952.95952.951,347,325
Aug 08, 2017988.80992.45970.40974.50974.501,097,894
Aug 07, 2017993.801,004.00980.55985.05985.051,416,550
Aug 04, 2017989.50997.80963.00992.80992.804,195,398
Aug 03, 20171,032.001,060.00985.00993.40993.407,852,897
Aug 02, 20171,026.101,055.001,020.001,034.951,034.957,625,546
Aug 01, 20171,038.001,038.801,016.101,017.901,017.902,668,911
Jul 31, 20171,089.901,089.901,030.001,032.001,032.004,692,583
Jul 28, 20171,110.401,111.051,055.351,063.901,063.902,321,289
Jul 27, 20171,132.201,132.251,105.001,110.051,110.051,625,717
Jul 26, 20171,121.601,128.651,115.501,123.601,123.601,114,455
Jul 25, 20171,140.001,141.951,114.151,120.451,120.451,757,281
Jul 24, 20171,165.751,175.201,138.001,141.501,141.501,549,104
Jul 24, 20177.5 Dividend
Jul 21, 20171,157.151,157.151,131.251,142.901,135.401,439,189
Jul 20, 20171,172.001,175.951,162.551,166.051,158.40406,805
Jul 19, 20171,168.901,177.451,164.101,172.301,164.61794,526
Jul 18, 20171,148.001,164.751,147.301,156.351,148.761,073,451
Jul 17, 20171,145.001,150.451,137.001,146.751,139.22523,872
Jul 14, 20171,143.001,156.101,135.301,139.151,131.67855,906
Jul 13, 20171,152.001,152.001,138.501,142.051,134.561,249,863
Jul 12, 20171,145.001,152.801,136.751,140.601,133.12768,916
Jul 11, 20171,157.001,166.751,136.051,139.951,132.471,914,881
Jul 10, 20171,135.001,170.001,135.001,148.851,141.31511,108
Jul 07, 20171,082.901,137.001,082.901,117.301,109.974,984,299
Jul 06, 20171,099.001,108.801,076.551,081.301,074.202,336,293
Jul 05, 20171,040.501,096.001,036.201,084.001,076.895,148,183
Jul 04, 20171,059.801,061.001,040.001,043.901,037.051,052,402
Jul 03, 20171,064.001,065.001,051.401,054.501,047.581,001,764
Jun 30, 20171,059.901,069.551,051.501,059.851,052.901,555,017
Jun 29, 20171,068.751,069.801,053.001,055.601,048.674,352,668
Jun 28, 20171,062.001,069.401,051.101,064.701,057.711,667,010
Jun 27, 20171,060.001,068.201,047.601,062.351,055.382,630,627
Jun 23, 20171,066.001,085.001,058.051,060.001,053.042,050,708
Jun 22, 20171,085.101,088.951,064.001,066.951,059.953,041,268
Jun 21, 20171,111.001,112.001,089.001,095.001,087.812,025,842
Jun 20, 20171,129.901,129.901,110.001,112.851,105.551,777,105
Jun 19, 20171,136.001,141.501,113.201,131.701,124.271,172,788
Jun 16, 20171,186.001,189.451,104.551,131.051,123.633,285,283
Jun 15, 20171,178.901,194.001,174.051,182.351,174.591,034,068
Jun 14, 20171,182.951,193.501,175.501,181.001,173.25970,978
Jun 13, 20171,163.001,182.951,163.001,179.701,171.96953,734
Jun 12, 20171,150.001,167.001,150.001,160.201,152.59608,687
Jun 09, 20171,173.001,176.001,152.301,160.101,152.49769,777
Jun 08, 20171,159.751,178.401,151.751,167.701,160.041,599,054
Jun 07, 20171,152.151,165.951,145.001,154.451,146.87928,260
Jun 06, 20171,162.901,165.001,141.751,151.001,143.451,352,183
Jun 05, 20171,160.001,170.001,148.001,156.201,148.611,345,701
Jun 02, 20171,158.901,173.001,152.001,167.101,159.441,059,875
Jun 01, 20171,150.001,188.901,142.501,146.301,138.781,498,211
May 31, 20171,145.001,185.001,137.501,161.001,153.382,459,672
May 30, 20171,110.201,142.251,110.201,129.901,122.491,442,595
May 29, 20171,113.951,128.401,080.101,110.201,102.912,573,360
May 26, 20171,131.001,163.001,100.001,112.551,105.253,585,744
May 25, 20171,172.051,180.001,107.001,140.201,132.728,375,080
May 24, 20171,232.201,274.951,167.601,228.501,220.444,063,564
May 23, 20171,265.001,265.001,231.401,250.601,242.392,071,339
May 22, 20171,320.101,327.001,258.001,265.951,257.642,143,969
May 19, 20171,318.001,321.951,304.951,318.201,309.55954,830
May 18, 20171,290.001,322.351,284.251,305.851,297.281,137,197
May 17, 20171,299.001,306.101,287.001,299.251,290.721,423,295
May 16, 20171,277.601,299.951,277.601,292.901,284.42863,382
May 15, 20171,253.951,292.951,252.001,284.501,276.07951,808
May 12, 20171,263.001,265.201,245.001,253.951,245.72900,384
May 11, 20171,263.001,273.901,256.701,259.701,251.43575,036
May 10, 20171,255.001,272.951,251.701,258.901,250.641,092,939
May 09, 20171,283.501,283.851,243.101,250.151,241.951,761,286
May 08, 20171,254.801,285.001,248.151,279.801,271.401,359,954
May 05, 20171,265.001,272.501,249.951,252.351,244.13779,255
May 04, 20171,270.001,284.451,259.001,261.751,253.471,359,127
May 03, 20171,308.001,312.351,261.401,264.901,256.601,825,156
May 02, 20171,338.351,354.001,301.001,303.801,295.241,289,019
Apr 28, 20171,340.001,372.001,318.701,338.351,329.572,257,402
Apr 27, 20171,369.001,369.901,332.001,336.201,327.431,850,221
Apr 26, 20171,377.351,382.001,366.851,371.051,362.05470,446
Apr 25, 20171,366.051,381.101,361.501,377.351,368.31937,866
Apr 24, 20171,405.001,405.001,356.001,361.501,352.571,326,184
Apr 21, 20171,427.451,431.401,406.201,407.851,398.61402,801
Apr 20, 20171,411.001,430.151,410.001,427.451,418.08479,647
Apr 19, 20171,422.851,422.851,408.051,410.251,401.00345,971
Apr 18, 20171,420.001,428.951,411.551,414.951,405.66387,950
Apr 17, 20171,434.651,442.451,411.151,416.951,407.65539,429
Apr 13, 20171,447.501,454.901,430.001,434.651,425.24747,073
Apr 12, 20171,428.001,444.451,408.051,439.451,430.00782,828
Apr 11, 20171,422.451,433.451,416.001,429.451,420.07728,077
Apr 10, 20171,405.001,419.501,397.001,415.351,406.061,263,154
Apr 07, 20171,445.651,448.001,406.101,410.051,400.801,036,712
Apr 06, 20171,457.001,457.001,439.351,448.401,438.90468,167
Apr 05, 20171,434.601,457.051,434.601,454.951,445.40614,057
Apr 03, 20171,450.001,454.001,430.051,434.601,425.19968,565
Mar 31, 20171,453.001,455.001,441.051,445.201,435.72538,488
Mar 30, 20171,457.001,457.001,445.001,446.951,437.451,258,490
Mar 29, 20171,460.801,463.401,447.501,454.351,444.81616,204
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...