Canada markets close in 18 minutes

Lupin Limited (LUPIN.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,639.10+2.85 (+0.17%)
At close: 03:29PM IST
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 20241,605.551,650.951,605.551,639.101,639.1010,851
May 14, 20241,658.601,684.101,630.201,636.251,636.2545,301
May 13, 20241,613.201,697.801,603.801,687.751,687.7599,756
May 10, 20241,588.701,617.251,579.001,609.851,609.8556,154
May 09, 20241,612.201,622.901,581.651,584.251,584.2516,056
May 08, 20241,611.301,630.051,593.551,615.801,615.8027,302
May 07, 20241,686.701,686.701,561.001,610.551,610.55170,189
May 06, 20241,665.001,687.301,635.451,679.751,679.7564,725
May 03, 20241,655.001,683.001,648.551,655.251,655.2541,878
May 02, 20241,648.001,660.551,642.901,647.751,647.758,418
Apr 30, 20241,650.001,661.001,641.001,645.451,645.4554,144
Apr 29, 20241,630.051,646.201,611.201,637.551,637.5532,803
Apr 26, 20241,585.601,623.901,585.601,615.851,615.8542,605
Apr 25, 20241,581.301,600.001,580.001,594.901,594.9013,663
Apr 24, 20241,595.001,602.501,559.051,580.051,580.0543,612
Apr 23, 20241,607.251,614.601,576.851,580.551,580.5515,690
Apr 22, 20241,599.501,614.851,570.351,606.801,606.8029,348
Apr 19, 20241,579.251,581.351,541.051,547.051,547.0550,239
Apr 18, 20241,614.201,634.001,590.701,593.651,593.6511,628
Apr 16, 20241,607.201,636.101,598.751,609.201,609.2015,033
Apr 15, 20241,610.101,640.001,598.001,608.351,608.3543,298
Apr 12, 20241,619.501,641.801,597.851,623.301,623.3057,952
Apr 10, 20241,633.251,644.201,601.001,605.501,605.5049,559
Apr 09, 20241,618.101,626.451,596.051,605.051,605.0516,818
Apr 08, 20241,614.201,622.101,586.001,612.651,612.659,887
Apr 05, 20241,588.901,611.451,588.901,598.151,598.1515,904
Apr 04, 20241,619.951,619.951,583.101,586.951,586.956,108
Apr 03, 20241,626.801,626.801,600.001,604.601,604.6013,842
Apr 02, 20241,605.551,623.401,602.001,609.901,609.909,665
Apr 01, 20241,638.051,685.051,608.901,623.401,623.4044,110
Mar 28, 20241,600.451,625.001,594.751,617.851,617.859,186
Mar 27, 20241,638.451,638.451,592.951,598.201,598.206,193
Mar 26, 20241,602.251,628.451,592.551,612.501,612.509,244
Mar 22, 20241,611.951,620.551,598.851,608.001,608.008,230
Mar 21, 20241,572.451,615.601,566.501,612.201,612.207,319
Mar 20, 20241,566.251,583.651,551.501,562.551,562.558,454
Mar 19, 20241,614.051,623.251,564.151,569.101,569.107,735
Mar 18, 20241,623.001,640.551,607.351,613.351,613.3515,691
Mar 15, 20241,651.101,660.101,613.401,639.651,639.6513,602
Mar 14, 20241,579.101,657.351,579.101,649.501,649.5011,167
Mar 13, 20241,640.351,652.901,588.601,602.751,602.7549,325
Mar 12, 20241,664.351,687.351,641.701,646.301,646.307,951
Mar 11, 20241,670.451,703.801,670.451,674.851,674.8510,530
Mar 07, 20241,679.901,679.901,655.301,669.701,669.7010,270
Mar 06, 20241,671.951,681.401,644.151,665.951,665.958,879
Mar 05, 20241,685.651,687.751,656.751,678.701,678.7011,752
Mar 04, 20241,634.451,700.701,634.451,669.051,669.0566,298
Mar 01, 20241,629.951,637.751,618.801,624.901,624.9021,418
Feb 29, 20241,616.001,625.401,593.701,618.801,618.8016,667
Feb 28, 20241,630.951,642.651,605.001,615.351,615.3511,502
Feb 27, 20241,603.001,635.301,600.001,622.351,622.3525,499
Feb 26, 20241,619.551,622.301,580.651,604.751,604.7512,490
Feb 23, 20241,594.301,625.001,594.301,612.201,612.2011,837
Feb 22, 20241,600.001,605.801,576.001,593.451,593.4515,202
Feb 21, 20241,593.451,607.001,588.901,599.801,599.8029,431
Feb 20, 20241,599.851,599.851,554.701,589.101,589.1015,136
Feb 19, 20241,636.851,636.851,584.351,587.551,587.5532,206
Feb 16, 20241,608.001,638.001,598.151,620.651,620.6540,247
Feb 15, 20241,615.501,630.451,595.401,605.151,605.1514,365
Feb 14, 20241,610.001,617.451,590.901,609.601,609.6015,372
Feb 13, 20241,595.051,612.851,584.151,608.051,608.0538,522
Feb 12, 20241,620.401,625.901,584.801,595.701,595.7031,696
Feb 09, 20241,619.751,654.001,615.601,620.401,620.4048,314
Feb 08, 20241,700.001,701.001,587.001,606.101,606.10178,948
Feb 07, 20241,600.001,605.001,576.151,595.651,595.6533,617
Feb 06, 20241,575.951,588.551,562.801,579.751,579.7529,815
Feb 05, 20241,504.901,584.001,500.101,573.051,573.0564,070
Feb 02, 20241,517.001,518.401,497.501,502.901,502.9024,280
Feb 01, 20241,505.101,521.001,491.051,515.601,515.6016,570
Jan 31, 20241,440.001,509.401,440.001,504.951,504.9547,381
Jan 30, 20241,483.251,489.301,465.001,468.651,468.6527,828
Jan 29, 20241,459.601,490.951,454.251,484.001,484.0019,656
Jan 25, 20241,458.951,470.001,441.401,453.951,453.95811,431
Jan 24, 20241,449.751,462.001,434.651,449.251,449.2552,865
Jan 23, 20241,411.151,454.951,411.151,440.301,440.3042,160
Jan 19, 20241,441.751,441.751,422.901,429.551,429.5538,144
Jan 18, 2024------
Jan 17, 20241,385.001,406.851,380.901,400.101,400.1020,104
Jan 16, 20241,409.901,413.451,376.001,387.151,387.1520,934
Jan 15, 20241,419.501,424.001,397.751,412.801,412.8040,334
Jan 12, 20241,400.451,402.901,389.751,398.451,398.457,846
Jan 11, 20241,405.001,417.651,396.351,399.251,399.2513,862
Jan 10, 20241,412.501,414.951,390.401,405.151,405.1531,141
Jan 09, 20241,390.001,400.001,378.951,396.051,396.0530,338
Jan 08, 20241,399.401,401.001,375.751,382.551,382.5517,978
Jan 05, 20241,429.951,429.951,383.151,389.051,389.0572,196
Jan 04, 20241,406.051,422.101,394.201,397.901,397.9087,854
Jan 03, 20241,399.801,412.501,389.101,406.051,406.05122,094
Jan 02, 20241,340.001,404.051,332.101,395.101,395.10251,406
Jan 01, 20241,307.701,334.901,307.701,312.651,312.6566,478
Dec 29, 20231,340.651,342.001,319.001,323.051,323.0541,644
Dec 28, 20231,289.151,343.551,289.151,339.301,339.30102,826
Dec 27, 20231,289.951,300.551,281.001,289.001,289.0068,879
Dec 26, 20231,265.051,293.201,265.051,282.751,282.7546,665
Dec 22, 20231,261.851,284.801,252.301,264.101,264.1029,568
Dec 21, 20231,203.351,259.801,200.351,255.551,255.5565,021
Dec 20, 20231,272.051,279.501,220.001,227.801,227.8087,762
Dec 19, 20231,262.501,274.001,254.001,270.301,270.3038,620
Dec 18, 20231,269.951,287.351,251.351,259.651,259.65102,661
Dec 15, 20231,256.451,265.001,243.351,245.651,245.6516,320
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...