• Sensex   40290.67   -66.02  sensex_dwn_arr
  • Nifty   11890.20   -5.25   sensex_dwn_arr
  • Bank Nifty   30984.80   -0.08   sensex_dwn_arr
  • BSE Midcap   14833.06   0.41  sensex_up_arr
  • USDINR   71.84   -0.05   sensex_dwn_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Lupin LtdIndustry : Pharmaceuticals - Indian - Bulk Drugs
BSE Code:500257
ISIN Demat:INE326A01037
Book Value(Rs):384.96
NSE Symbol:LUPIN
Div & Yield %:0.67
Market Cap (Rs Cr.):33604.24
P/E(TTM):19.36
EPS(TTM):38.34
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)
Oct 2019 748.05 646.20 745.65 19.72 16.20 19.34 33,758.17
Sep 2019 780.00 702.05 715.35 20.54 17.87 18.56 32,380.14
Aug 2019 791.40 711.60 740.25 21.34 17.79 19.20 33,503.98
Jul 2019 795.00 724.40 764.70 21.79 18.55 19.83 34,610.60
Jun 2019 789.90 697.30 755.10 21.43 17.93 19.58 34,175.13
May 2019 882.15 721.50 745.30 23.07 18.14 19.33 33,724.36
Apr 2019 880.75 740.00 870.70 23.17 18.53 22.58 39,398.63
Mar 2019 810.55 720.40 739.10 21.27 18.57 19.16 33,443.81
Feb 2019 887.70 754.00 764.75 31.67 25.74 26.34 34,603.65
Jan 2019 885.00 815.00 880.35 30.64 27.18 30.32 39,831.59
Share Prices Of 2018
Dec 2018 905.90 803.00 845.60 31.81 26.57 29.12 38,255.40
Nov 2018 893.00 830.00 884.50 31.73 27.43 30.45 40,002.95
Oct 2018 914.20 818.90 888.95 32.03 27.24 30.60 40,201.40
Sep 2018 986.00 851.00 900.70 35.44 28.01 31.00 40,729.08
Aug 2018 939.80 802.00 932.55 32.60 27.29 32.10 42,167.21
Jul 2018 945.85 788.90 821.35 33.39 26.94 28.27 37,137.61
Jun 2018 923.10 746.00 903.70 32.21 25.25 31.10 40,859.90
May 2018 821.90 723.55 768.00 29.25 23.99 26.43 34,723.04
Apr 2018 842.45 740.05 811.70 30.16 24.31 27.93 36,697.21
Mar 2018 824.00 727.05 736.40 29.04 24.59 25.34 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 14.17 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 16.61 14.15 14.76 46,428.94
Sep 2017 1,044.00 961.15 1,013.25 15.45 13.71 14.55 45,782.50
Aug 2017 1,060.00 920.00 981.55 16.22 13.17 14.10 44,346.15
Jul 2017 1,176.00 1,030.00 1,032.00 16.94 14.76 14.82 46,620.38
Jun 2017 1,194.00 1,048.60 1,060.40 17.30 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 21.63 20.54 20.74 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
Adani Ports & Special Economic Zone Ltd     365.50   Down   -0.80 (-0.22%)   Asian Paints Ltd     1,737.30   Down   -23.40 (-1.33%)   Axis Bank Ltd     718.00   Up   1.10 (0.15%)   Bajaj Auto Ltd     3,159.10   Down   -56.25 (-1.75%)   Bajaj Finance Ltd     4,162.00   Down   -25.60 (-0.61%)   Bajaj Finserv Ltd     9,104.90   Up   47.05 (0.52%)   Bharat Petroleum Corporation Ltd     523.05   Up   16.50 (3.26%)   Bharti Airtel Ltd     408.15   Up   15.10 (3.84%)   Bharti Infratel Ltd     225.80   Down   -1.35 (-0.59%)   Britannia Industries Ltd     3,137.45   Down   -58.10 (-1.82%)   Cipla Ltd     462.00   Down   -1.25 (-0.27%)   Coal India Ltd     200.95   Down   -0.20 (-0.10%)   Dr Reddys Laboratories Ltd     2,748.75   Up   17.95 (0.66%)   Eicher Motors Ltd     21,485.00   Up   160.95 (0.75%)   GAIL (India) Ltd     124.60   Up   0.30 (0.24%)   Grasim Industries Ltd     771.50   Up   16.35 (2.17%)   HCL Technologies Ltd     1,147.40   Up   5.10 (0.45%)   HDFC Bank Ltd     1,262.50   Down   -15.40 (-1.21%)   Hero Honda Motors Ltd     2,516.10   Down   -27.10 (-1.07%)   Hindalco Industries Ltd     193.55   Up   5.80 (3.09%)   Hindustan Unilever Ltd     2,051.15   Down   -6.55 (-0.32%)   Housing Development Finance Corporation Ltd     2,230.20   Up   6.15 (0.28%)   ICICI Bank Ltd     498.75   Down   -1.10 (-0.22%)   Indian Oil Corporation Ltd     132.75   Up   1.05 (0.80%)   IndusInd Bank Ltd     1,375.25   Up   16.25 (1.20%)   Infosys Technologies Ltd     704.60   Up   0.70 (0.10%)   ITC Ltd     251.10   Up   0.45 (0.18%)   JSW Steel Ltd     249.95   Up   5.20 (2.12%)   Kotak Mahindra Bank Ltd     1,628.65   Up   5.90 (0.36%)   Larsen & Toubro Ltd     1,370.70   Down   -6.95 (-0.50%)   Mahindra & Mahindra Ltd     575.00   Down   -8.05 (-1.38%)   Maruti Suzuki India Ltd     7,105.00   Down   -42.20 (-0.59%)   Nestle India Ltd     14,097.40   Down   -198.15 (-1.39%)   NIFTY (S&P CNX)     11,902.95   Up   7.50 (0.06%)   NTPC Ltd     117.35   Down   0.00 (0.00%)   Oil & Natural Gas Corpn Ltd     134.10   Down   -1.45 (-1.07%)   Power Grid Corporation of India Ltd     189.70   Up   2.05 (1.09%)   Reliance Industries Ltd     1,463.55   Down   -7.30 (-0.50%)   State Bank of India     326.05   Up   4.15 (1.29%)   Sun Pharmaceuticals Industries Ltd     426.90   Up   11.85 (2.86%)   Tata Consultancy Services Ltd     2,155.35   Down   -19.10 (-0.88%)   Tata Motors Ltd     170.55   Up   2.00 (1.19%)   Tata Steel Ltd     409.10   Up   14.60 (3.70%)   Tech Mahindra Ltd     748.05   Down   -3.90 (-0.52%)   Titan Company Ltd     1,159.75   Up   1.30 (0.11%)   UltraTech Cement Ltd     4,131.70   Up   54.30 (1.33%)   UPL Ltd     550.35   Up   20.05 (3.78%)   Vedanta Ltd     143.85   Up   1.75 (1.23%)   Wipro Ltd     249.10   Down   -3.45 (-1.37%)   Yes Bank Ltd     66.30   Down   -2.40 (-3.49%)   Zee Entertainment Enterprises Ltd     292.10   Up   4.20 (1.46%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?