Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Lupin LtdIndustry : Pharmaceuticals - Indian - Bulk Drugs
BSE Code:500257
ISIN Demat:INE326A01037
Book Value(Rs):349.13
NSE Symbol:LUPIN
Div & Yield %:0.55
Market Cap (Rs Cr.):40912.61
P/E(TTM):30.43
EPS(TTM):29.74
Face Value(Rs):2
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
May 2018 821.90 723.55 768.00 12.22 10.02 11.04 34,721.52
Apr 2018 842.45 740.05 811.70 12.60 10.15 11.67 36,697.21
Mar 2018 824.00 727.05 736.40 12.13 10.27 10.59 33,291.38
Feb 2018 886.95 782.10 819.45 13.10 10.88 11.78 37,045.42
Jan 2018 968.15 870.10 883.65 14.18 12.40 12.70 39,946.06
Share Prices Of 2017
Dec 2017 900.00 807.00 884.65 13.16 11.57 12.71 39,982.67
Nov 2017 1,070.35 815.10 819.00 15.69 11.66 11.77 37,015.55
Oct 2017 1,090.00 991.15 1,027.45 16.62 14.16 14.76 46,428.94
Sep 2017 1,044.00 961.15 1,013.25 15.45 13.71 14.56 45,782.50
Aug 2017 1,060.00 920.00 981.55 16.22 13.18 14.10 44,346.15
Jul 2017 1,176.00 1,030.00 1,032.00 16.95 14.77 14.83 46,620.38
Jun 2017 1,194.00 1,048.60 1,060.40 17.31 14.85 15.23 47,900.80
May 2017 1,360.00 1,080.00 1,161.20 20.36 15.10 16.68 52,451.53
Apr 2017 1,465.00 1,319.60 1,337.80 21.85 18.69 19.21 60,419.79
Mar 2017 1,498.40 1,438.75 1,444.80 21.64 20.55 20.75 65,243.83
Feb 2017 1,572.25 1,425.00 1,472.45 26.51 22.60 23.60 66,485.53
Jan 2017 1,527.10 1,450.75 1,474.25 24.61 22.75 23.63 66,561.70
Share Prices Of 2016
Dec 2016 1,547.00 1,399.00 1,483.70 25.09 22.32 23.78 66,979.52
Nov 2016 1,563.10 1,383.50 1,503.20 25.59 20.05 24.08 67,845.00
Oct 2016 1,544.70 1,444.00 1,517.90 25.07 23.07 24.31 68,494.18
Sep 2016 1,590.00 1,455.20 1,485.45 25.81 23.08 23.79 67,014.58
Aug 2016 1,747.80 1,472.00 1,483.65 28.69 23.44 23.76 66,923.04
Jul 2016 1,750.00 1,542.60 1,740.75 28.16 24.60 27.87 78,504.53
Jun 2016 1,555.20 1,394.00 1,537.35 25.25 21.67 24.60 69,316.55
May 2016 1,688.00 1,443.75 1,474.40 27.53 22.75 23.59 66,459.28
Apr 2016 1,617.65 1,434.40 1,607.75 26.04 22.52 25.72 72,460.78
Mar 2016 1,874.30 1,294.05 1,480.25 30.07 19.11 23.68 66,697.54
Feb 2016 1,911.55 1,603.20 1,752.15 36.03 26.78 32.90 78,944.62
Jan 2016 1,858.15 1,635.35 1,710.25 35.12 29.22 32.11 77,052.50
Share Prices Of 2015
Dec 2015 1,878.00 1,690.90 1,837.80 35.38 30.91 34.50 82,792.24
Nov 2015 1,935.00 1,759.25 1,790.80 36.98 32.68 33.61 80,657.02
Oct 2015 2,127.00 1,885.05 1,926.05 40.94 34.90 36.14 86,721.79
Sep 2015 2,066.60 1,755.00 2,033.35 39.40 31.72 38.14 91,538.18
Aug 2015 1,939.90 1,634.75 1,928.85 37.29 30.48 36.17 86,814.06
Jul 2015 1,985.00 1,590.40 1,695.65 37.33 28.94 31.79 76,292.38
Jun 2015 1,892.35 1,675.65 1,886.85 35.58 31.09 35.37 84,886.52
May 2015 1,858.15 1,589.40 1,831.90 35.33 29.00 34.34 82,405.25
Apr 2015 2,112.00 1,684.45 1,772.80 40.14 30.85 33.23 79,737.23
Mar 2015 2,036.95 1,743.70 2,007.05 38.68 31.67 37.59 90,214.56
Feb 2015 1,754.90 1,523.55 1,746.95 33.98 28.95 33.67 78,500.90
Jan 2015 1,589.40 1,364.60 1,584.35 30.73 26.07 30.54 71,189.88
Share Prices Of 2014
Dec 2014 1,498.00 1,343.00 1,427.55 29.58 24.94 27.51 64,127.23
Nov 2014 1,500.00 1,356.00 1,481.10 29.44 26.06 28.53 66,517.35
Oct 2014 1,406.85 1,307.10 1,369.10 28.08 24.95 26.37 61,478.29
Sep 2014 1,442.30 1,280.10 1,394.95 29.39 24.46 26.86 62,622.97
Aug 2014 1,308.00 1,116.70 1,287.00 25.57 20.68 24.77 57,746.08
Jul 2014 1,210.00 1,012.20 1,182.05 23.83 18.94 22.74 53,021.18
Jun 2014 1,058.85 914.00 1,048.65 20.57 17.55 20.18 47,035.44
May 2014 1,022.00 903.95 936.10 20.29 17.10 18.01 41,981.30
Apr 2014 1,014.00 933.05 989.90 19.79 17.72 19.04 44,390.49
Mar 2014 1,003.00 923.55 935.90 19.70 17.53 18.00 41,963.49
Feb 2014 1,001.00 885.00 993.45 35.58 29.97 35.05 44,541.33
Jan 2014 951.00 855.00 882.05 34.02 29.61 31.12 39,542.30
Adani Ports & Special Economic Zone Ltd     361.30   Down   -4.50 (-1.23%)   Asian Paints Ltd     1,253.10   Down   -14.60 (-1.15%)   Axis Bank Ltd     517.10   Down   -8.55 (-1.63%)   Bajaj Auto Ltd     2,795.40   Down   -36.80 (-1.30%)   Bajaj Finance Ltd     2,384.30   Up   48.25 (2.07%)   Bajaj Finserv Ltd     6,167.80   Down   -8.70 (-0.14%)   Bharat Petroleum Corporation Ltd     413.10   Down   -13.25 (-3.11%)   Bharti Airtel Ltd     374.20   Down   -0.35 (-0.09%)   Bharti Infratel Ltd     291.60   Up   5.60 (1.96%)   Cipla Ltd     610.50   Down   -5.25 (-0.85%)   Coal India Ltd     258.75   Down   -6.10 (-2.30%)   Dr Reddys Laboratories Ltd     2,292.20   Down   -44.05 (-1.89%)   Eicher Motors Ltd     29,553.20   Up   412.55 (1.42%)   GAIL (India) Ltd     342.10   Up   2.10 (0.62%)   Grasim Industries Ltd     1,008.10   Down   -2.30 (-0.23%)   HCL Technologies Ltd     908.95   Up   4.15 (0.46%)   HDFC Bank Ltd     2,094.20   Up   10.85 (0.52%)   Hero Honda Motors Ltd     3,585.05   Down   -52.60 (-1.45%)   Hindalco Industries Ltd     219.15   Down   -2.85 (-1.28%)   Hindustan Petroleum Corporation Ltd     300.35   Down   -10.80 (-3.47%)   Hindustan Unilever Ltd     1,618.85   Up   10.75 (0.67%)   Housing Development Finance Corporation Ltd     1,894.00   Down   -12.75 (-0.67%)   ICICI Bank Ltd     290.85   Down   -9.80 (-3.26%)   Indiabulls Housing Finance Ltd     1,189.05   Down   -10.60 (-0.88%)   Indian Oil Corporation Ltd     167.30   Down   -2.70 (-1.59%)   IndusInd Bank Ltd     1,970.30   Up   17.05 (0.87%)   Infosys Technologies Ltd     1,274.30   Up   26.45 (2.12%)   ITC Ltd     262.45   Down   -2.70 (-1.02%)   Kotak Mahindra Bank Ltd     1,327.95   Up   6.55 (0.50%)   Larsen & Toubro Ltd     1,268.30   Down   -31.55 (-2.43%)   Lupin Ltd     910.95   Up   8.05 (0.89%)   Mahindra & Mahindra Ltd     907.10   Down   -1.10 (-0.12%)   Maruti Suzuki India Ltd     8,800.05   Down   -74.85 (-0.84%)   NIFTY (S&P CNX)     10,783.00   Down   -38.85 (-0.36%)   NTPC Ltd     154.45   Down   -2.85 (-1.81%)   Oil & Natural Gas Corpn Ltd     156.75   Down   -2.80 (-1.75%)   Power Grid Corporation of India Ltd     195.75   Down   -1.95 (-0.99%)   Reliance Industries Ltd     1,005.05   Down   -7.45 (-0.74%)   State Bank of India     268.55   Down   -4.50 (-1.65%)   Sun Pharmaceuticals Industries Ltd     575.00   Down   -2.25 (-0.39%)   Tata Consultancy Services Ltd     1,819.95   Up   10.15 (0.56%)   Tata Motors Ltd     291.90   Down   -16.10 (-5.23%)   Tata Steel Ltd     559.75   Down   -2.10 (-0.37%)   Tech Mahindra Ltd     696.40   Up   5.25 (0.76%)   Titan Company Ltd     863.75   Down   -13.80 (-1.57%)   UltraTech Cement Ltd     3,765.05   Up   124.00 (3.41%)   UPL Ltd     635.10   Down   -5.10 (-0.80%)   Vedanta Ltd     230.70   Up   2.15 (0.94%)   Wipro Ltd     257.65   Down   -0.60 (-0.23%)   Yes Bank Ltd     334.70   Down   -0.40 (-0.12%)   Zee Entertainment Enterprises Ltd     560.55   Down   -5.20 (-0.92%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com