• Sensex   38014.62   1,921.15  sensex_up_arr
  • Nifty   11274.20   569.40   sensex_up_arr
  • Bank Nifty   28981.55   8.31   sensex_up_arr
  • BSE Midcap   14120.07   6.28  sensex_up_arr
  • USDINR   71.06   -0.45   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):378.16
NSE Symbol:LUPIN
Div & Yield %:0.66
Market Cap (Rs Cr.):34224.68
P/E(TTM):20.27
EPS(TTM):37.31
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)
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     380.70   Up   18.80 (5.19%)   Asian Paints Ltd     1,671.00   Up   117.10 (7.54%)   Axis Bank Ltd     680.35   Up   42.15 (6.60%)   Bajaj Auto Ltd     2,929.25   Up   190.40 (6.95%)   Bajaj Finance Ltd     3,702.20   Up   340.15 (10.12%)   Bajaj Finserv Ltd     7,693.65   Up   505.00 (7.02%)   Bharat Petroleum Corporation Ltd     403.85   Up   24.00 (6.32%)   Bharti Airtel Ltd     356.40   Up   18.80 (5.57%)   Bharti Infratel Ltd     259.15   Up   9.75 (3.91%)   Britannia Industries Ltd     2,867.00   Up   245.20 (9.35%)   Cipla Ltd     463.30   Up   11.25 (2.49%)   Coal India Ltd     200.05   Up   6.60 (3.41%)   Dr Reddys Laboratories Ltd     2,837.80   Up   105.25 (3.85%)   Eicher Motors Ltd     17,860.20   Up   2,107.70 (13.38%)   GAIL (India) Ltd     134.70   Up   1.65 (1.24%)   Grasim Industries Ltd     750.95   Up   51.05 (7.29%)   HCL Technologies Ltd     1,049.10   Down   -0.45 (-0.04%)   HDFC Bank Ltd     1,199.60   Up   98.55 (8.95%)   Hero Honda Motors Ltd     2,862.90   Up   330.65 (13.06%)   Hindalco Industries Ltd     202.15   Up   6.20 (3.16%)   Hindustan Unilever Ltd     1,969.75   Up   157.00 (8.66%)   Housing Development Finance Corporation Ltd     2,049.30   Up   74.70 (3.78%)   ICICI Bank Ltd     417.50   Up   30.90 (7.99%)   Indiabulls Housing Finance Ltd     428.40   Up   33.65 (8.52%)   Indian Oil Corporation Ltd     132.55   Up   6.35 (5.03%)   IndusInd Bank Ltd     1,419.60   Up   137.35 (10.71%)   Infosys Technologies Ltd     805.00   Down   -15.70 (-1.91%)   ITC Ltd     238.05   Up   1.35 (0.57%)   JSW Steel Ltd     238.10   Up   18.55 (8.45%)   Kotak Mahindra Bank Ltd     1,538.85   Up   86.25 (5.94%)   Larsen & Toubro Ltd     1,411.50   Up   110.80 (8.52%)   Mahindra & Mahindra Ltd     568.90   Up   49.60 (9.55%)   Maruti Suzuki India Ltd     6,591.95   Up   620.20 (10.39%)   NIFTY (S&P CNX)     11,274.20   Up   569.40 (5.32%)   NTPC Ltd     119.85   Down   -1.85 (-1.52%)   Oil & Natural Gas Corpn Ltd     133.60   Up   9.30 (7.48%)   Power Grid Corporation of India Ltd     196.20   Down   -4.95 (-2.46%)   Reliance Industries Ltd     1,254.35   Up   75.30 (6.39%)   State Bank of India     301.70   Up   27.65 (10.09%)   Sun Pharmaceuticals Industries Ltd     413.70   Up   2.55 (0.62%)   Tata Consultancy Services Ltd     2,065.45   Down   -36.50 (-1.74%)   Tata Motors Ltd     133.25   Up   9.05 (7.29%)   Tata Steel Ltd     368.55   Up   23.90 (6.93%)   Tech Mahindra Ltd     700.85   Down   -2.50 (-0.36%)   Titan Company Ltd     1,263.55   Up   110.35 (9.57%)   UltraTech Cement Ltd     4,269.65   Up   403.35 (10.43%)   UPL Ltd     562.10   Up   0.05 (0.01%)   Vedanta Ltd     158.95   Up   12.80 (8.76%)   Wipro Ltd     245.95   Up   4.45 (1.84%)   Yes Bank Ltd     55.50   Up   1.40 (2.59%)   Zee Entertainment Enterprises Ltd     301.40   Down   -7.45 (-2.41%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?