Singapore markets open in 1 hour 40 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,354.03 +62.69 (+1.18%) Dow
38,807.33 +96.04 (+0.25%) Nasdaq
17,187.90 +330.86 (+1.96%) Bitcoin USD
71,218.10 +688.47 (+0.98%) CMC Crypto 200
1,523.86 +50.11 (+3.40%)
Lupin Limited (LUPIN.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 1,587.45 | 1,645.00 | 1,575.00 | 1,630.50 | 1,630.50 | 2,069,953 |
| 04 Jun 2024 | 1,585.05 | 1,593.80 | 1,493.30 | 1,564.75 | 1,564.75 | 1,709,096 |
| 03 Jun 2024 | 1,614.85 | 1,626.30 | 1,576.05 | 1,583.95 | 1,583.95 | 1,672,931 |
| 31 May 2024 | 1,579.95 | 1,607.30 | 1,572.50 | 1,582.55 | 1,582.55 | 2,897,488 |
| 30 May 2024 | 1,603.45 | 1,614.85 | 1,575.00 | 1,579.40 | 1,579.40 | 925,008 |
| 29 May 2024 | 1,601.35 | 1,612.15 | 1,578.25 | 1,601.45 | 1,601.45 | 691,049 |
| 28 May 2024 | 1,624.80 | 1,634.00 | 1,600.00 | 1,603.45 | 1,603.45 | 518,613 |
| 27 May 2024 | 1,628.45 | 1,648.60 | 1,610.00 | 1,616.10 | 1,616.10 | 1,858,205 |
| 24 May 2024 | 1,635.65 | 1,642.00 | 1,611.50 | 1,614.35 | 1,614.35 | 1,083,346 |
| 23 May 2024 | 1,700.00 | 1,700.00 | 1,591.15 | 1,632.65 | 1,632.65 | 3,407,879 |
| 22 May 2024 | 1,691.00 | 1,728.00 | 1,667.95 | 1,715.80 | 1,715.80 | 2,665,927 |
| 21 May 2024 | 1,632.35 | 1,690.00 | 1,621.20 | 1,683.85 | 1,683.85 | 1,149,511 |
| 17 May 2024 | 1,671.85 | 1,681.25 | 1,638.25 | 1,651.75 | 1,651.75 | 721,714 |
| 16 May 2024 | 1,652.60 | 1,694.55 | 1,647.00 | 1,662.95 | 1,662.95 | 1,338,360 |
| 15 May 2024 | 1,638.95 | 1,652.00 | 1,628.70 | 1,639.10 | 1,639.10 | 559,501 |
| 14 May 2024 | 1,670.25 | 1,683.55 | 1,630.00 | 1,637.15 | 1,637.15 | 1,028,097 |
| 13 May 2024 | 1,614.95 | 1,698.00 | 1,604.00 | 1,688.60 | 1,688.60 | 2,246,490 |
| 10 May 2024 | 1,583.95 | 1,617.55 | 1,579.00 | 1,608.55 | 1,608.55 | 731,066 |
| 09 May 2024 | 1,616.90 | 1,621.60 | 1,578.60 | 1,583.95 | 1,583.95 | 883,851 |
| 08 May 2024 | 1,611.00 | 1,631.00 | 1,592.60 | 1,616.15 | 1,616.15 | 1,693,668 |
| 07 May 2024 | 1,684.00 | 1,684.00 | 1,560.00 | 1,610.60 | 1,610.60 | 5,143,705 |
| 06 May 2024 | 1,667.90 | 1,687.00 | 1,636.65 | 1,679.65 | 1,679.65 | 1,633,715 |
| 03 May 2024 | 1,654.00 | 1,683.00 | 1,648.00 | 1,654.75 | 1,654.75 | 965,116 |
| 02 May 2024 | 1,648.85 | 1,661.00 | 1,640.60 | 1,647.65 | 1,647.65 | 386,502 |
| 30 Apr 2024 | 1,648.45 | 1,661.10 | 1,640.50 | 1,645.90 | 1,645.90 | 1,171,635 |
| 29 Apr 2024 | 1,625.00 | 1,647.35 | 1,612.45 | 1,637.45 | 1,637.45 | 1,294,998 |
| 26 Apr 2024 | 1,590.00 | 1,624.00 | 1,585.10 | 1,615.95 | 1,615.95 | 587,789 |
| 25 Apr 2024 | 1,580.80 | 1,600.25 | 1,578.70 | 1,594.40 | 1,594.40 | 1,203,147 |
| 24 Apr 2024 | 1,591.90 | 1,602.70 | 1,559.15 | 1,580.00 | 1,580.00 | 1,363,206 |
| 23 Apr 2024 | 1,602.00 | 1,614.00 | 1,577.45 | 1,580.05 | 1,580.05 | 849,166 |
| 22 Apr 2024 | 1,586.30 | 1,615.00 | 1,570.00 | 1,603.65 | 1,603.65 | 1,301,274 |
| 19 Apr 2024 | 1,575.00 | 1,584.00 | 1,541.00 | 1,547.55 | 1,547.55 | 1,186,398 |
| 18 Apr 2024 | 1,624.80 | 1,634.45 | 1,590.25 | 1,594.05 | 1,594.05 | 746,904 |
| 16 Apr 2024 | 1,606.00 | 1,636.95 | 1,600.10 | 1,611.45 | 1,611.45 | 762,738 |
| 15 Apr 2024 | 1,617.75 | 1,640.95 | 1,597.80 | 1,609.10 | 1,609.10 | 1,385,597 |
| 12 Apr 2024 | 1,615.00 | 1,641.95 | 1,597.90 | 1,622.25 | 1,622.25 | 1,318,503 |
| 10 Apr 2024 | 1,627.70 | 1,643.30 | 1,600.05 | 1,604.60 | 1,604.60 | 1,492,491 |
| 09 Apr 2024 | 1,619.80 | 1,626.95 | 1,595.40 | 1,605.65 | 1,605.65 | 542,022 |
| 08 Apr 2024 | 1,619.00 | 1,622.20 | 1,585.05 | 1,612.00 | 1,612.00 | 1,280,283 |
| 05 Apr 2024 | 1,587.25 | 1,611.75 | 1,587.25 | 1,599.25 | 1,599.25 | 948,724 |
| 04 Apr 2024 | 1,609.00 | 1,614.00 | 1,583.45 | 1,587.25 | 1,587.25 | 654,846 |
| 03 Apr 2024 | 1,612.00 | 1,621.00 | 1,599.00 | 1,605.40 | 1,605.40 | 520,656 |
| 02 Apr 2024 | 1,615.10 | 1,621.85 | 1,601.25 | 1,609.90 | 1,609.90 | 642,641 |
| 01 Apr 2024 | 1,650.00 | 1,684.75 | 1,608.60 | 1,623.75 | 1,623.75 | 1,537,859 |
| 28 Mar 2024 | 1,611.00 | 1,625.00 | 1,593.10 | 1,616.80 | 1,616.80 | 865,183 |
| 27 Mar 2024 | 1,618.25 | 1,623.20 | 1,592.05 | 1,599.95 | 1,599.95 | 558,090 |
| 26 Mar 2024 | 1,611.45 | 1,629.95 | 1,592.00 | 1,614.90 | 1,614.90 | 939,256 |
| 22 Mar 2024 | 1,611.00 | 1,622.45 | 1,599.00 | 1,608.25 | 1,608.25 | 566,433 |
| 21 Mar 2024 | 1,571.05 | 1,616.30 | 1,571.05 | 1,611.65 | 1,611.65 | 1,219,742 |
| 20 Mar 2024 | 1,570.20 | 1,585.55 | 1,551.60 | 1,562.90 | 1,562.90 | 521,304 |
| 19 Mar 2024 | 1,615.45 | 1,623.15 | 1,565.00 | 1,570.20 | 1,570.20 | 632,899 |
| 18 Mar 2024 | 1,624.00 | 1,641.25 | 1,607.50 | 1,614.40 | 1,614.40 | 701,925 |
| 15 Mar 2024 | 1,645.05 | 1,674.00 | 1,614.00 | 1,636.80 | 1,636.80 | 1,097,700 |
| 14 Mar 2024 | 1,591.00 | 1,656.90 | 1,590.35 | 1,649.70 | 1,649.70 | 971,139 |
| 13 Mar 2024 | 1,652.05 | 1,661.20 | 1,589.55 | 1,603.50 | 1,603.50 | 897,074 |
| 12 Mar 2024 | 1,672.10 | 1,688.40 | 1,640.15 | 1,646.05 | 1,646.05 | 639,229 |
| 11 Mar 2024 | 1,680.95 | 1,704.25 | 1,669.35 | 1,676.65 | 1,676.65 | 981,480 |
| 07 Mar 2024 | 1,673.50 | 1,678.15 | 1,655.80 | 1,669.75 | 1,669.75 | 811,352 |
| 06 Mar 2024 | 1,674.00 | 1,681.75 | 1,643.30 | 1,665.40 | 1,665.40 | 1,219,095 |
| 05 Mar 2024 | 1,669.85 | 1,688.00 | 1,657.05 | 1,678.75 | 1,678.75 | 818,763 |
| 04 Mar 2024 | 1,637.95 | 1,700.00 | 1,634.40 | 1,669.85 | 1,669.85 | 1,453,829 |
| 01 Mar 2024 | 1,621.00 | 1,637.75 | 1,617.00 | 1,624.55 | 1,624.55 | 833,767 |
| 29 Feb 2024 | 1,610.00 | 1,630.00 | 1,593.00 | 1,621.05 | 1,621.05 | 3,814,024 |
| 28 Feb 2024 | 1,620.15 | 1,642.90 | 1,604.10 | 1,616.35 | 1,616.35 | 1,110,003 |
| 27 Feb 2024 | 1,603.95 | 1,635.10 | 1,598.45 | 1,622.60 | 1,622.60 | 981,628 |
| 26 Feb 2024 | 1,614.95 | 1,622.85 | 1,580.00 | 1,604.70 | 1,604.70 | 1,068,565 |
| 23 Feb 2024 | 1,597.05 | 1,625.00 | 1,597.05 | 1,614.95 | 1,614.95 | 679,640 |
| 22 Feb 2024 | 1,608.00 | 1,608.00 | 1,576.05 | 1,593.75 | 1,593.75 | 1,044,785 |
| 21 Feb 2024 | 1,598.95 | 1,607.95 | 1,589.90 | 1,599.35 | 1,599.35 | 1,419,188 |
| 20 Feb 2024 | 1,589.50 | 1,600.05 | 1,553.30 | 1,587.05 | 1,587.05 | 1,507,747 |
| 19 Feb 2024 | 1,634.80 | 1,634.80 | 1,584.05 | 1,588.10 | 1,588.10 | 1,389,162 |
| 16 Feb 2024 | 1,610.00 | 1,638.80 | 1,598.40 | 1,620.65 | 1,620.65 | 1,846,708 |
| 15 Feb 2024 | 1,620.00 | 1,631.10 | 1,595.10 | 1,605.10 | 1,605.10 | 1,156,493 |
| 14 Feb 2024 | 1,608.95 | 1,618.60 | 1,589.55 | 1,611.75 | 1,611.75 | 866,097 |
| 13 Feb 2024 | 1,599.15 | 1,613.00 | 1,584.35 | 1,608.75 | 1,608.75 | 1,330,003 |
| 12 Feb 2024 | 1,601.00 | 1,626.00 | 1,583.85 | 1,594.45 | 1,594.45 | 1,003,802 |
| 09 Feb 2024 | 1,615.05 | 1,654.85 | 1,615.05 | 1,622.10 | 1,622.10 | 3,021,386 |
| 08 Feb 2024 | 1,700.00 | 1,700.00 | 1,586.55 | 1,606.40 | 1,606.40 | 6,454,212 |
| 07 Feb 2024 | 1,600.00 | 1,606.30 | 1,575.40 | 1,594.30 | 1,594.30 | 1,966,936 |
| 06 Feb 2024 | 1,581.00 | 1,588.65 | 1,564.00 | 1,580.15 | 1,580.15 | 1,040,818 |
| 05 Feb 2024 | 1,502.75 | 1,584.40 | 1,498.10 | 1,573.15 | 1,573.15 | 1,484,593 |
| 02 Feb 2024 | 1,517.50 | 1,519.95 | 1,498.05 | 1,502.75 | 1,502.75 | 582,622 |
| 01 Feb 2024 | 1,514.00 | 1,521.35 | 1,491.05 | 1,513.70 | 1,513.70 | 1,321,923 |
| 31 Jan 2024 | 1,436.35 | 1,509.95 | 1,436.35 | 1,505.35 | 1,505.35 | 1,055,599 |
| 30 Jan 2024 | 1,484.10 | 1,489.20 | 1,465.45 | 1,468.15 | 1,468.15 | 532,307 |
| 29 Jan 2024 | 1,454.05 | 1,490.95 | 1,454.00 | 1,483.30 | 1,483.30 | 979,549 |
| 25 Jan 2024 | 1,443.70 | 1,469.80 | 1,442.05 | 1,454.05 | 1,454.05 | 1,452,501 |
| 24 Jan 2024 | 1,447.00 | 1,463.00 | 1,430.05 | 1,449.20 | 1,449.20 | 1,054,529 |
| 23 Jan 2024 | 1,420.00 | 1,455.00 | 1,414.00 | 1,439.25 | 1,439.25 | 1,235,492 |
| 19 Jan 2024 | 1,439.95 | 1,439.95 | 1,422.15 | 1,430.25 | 1,430.25 | 1,242,716 |
| 18 Jan 2024 | 1,400.00 | 1,435.95 | 1,368.25 | 1,425.65 | 1,425.65 | 1,167,361 |
| 17 Jan 2024 | 1,384.65 | 1,407.00 | 1,379.25 | 1,399.80 | 1,399.80 | 792,567 |
| 16 Jan 2024 | 1,407.00 | 1,412.15 | 1,375.75 | 1,387.65 | 1,387.65 | 534,845 |
| 15 Jan 2024 | 1,420.00 | 1,424.00 | 1,398.00 | 1,413.00 | 1,413.00 | 830,307 |
| 12 Jan 2024 | 1,400.45 | 1,404.95 | 1,388.25 | 1,397.75 | 1,397.75 | 337,465 |
| 11 Jan 2024 | 1,406.00 | 1,415.00 | 1,396.35 | 1,400.45 | 1,400.45 | 711,634 |
| 10 Jan 2024 | 1,414.00 | 1,414.85 | 1,390.65 | 1,405.25 | 1,405.25 | 1,058,982 |
| 09 Jan 2024 | 1,391.00 | 1,401.00 | 1,379.00 | 1,396.30 | 1,396.30 | 689,292 |
| 08 Jan 2024 | 1,400.95 | 1,401.40 | 1,375.00 | 1,382.35 | 1,382.35 | 602,440 |
| 05 Jan 2024 | 1,425.00 | 1,425.00 | 1,383.25 | 1,389.45 | 1,389.45 | 1,771,551 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.