SUPER
WAITLIST
  1. Home
  2. Stocks
  3. LCI
  4. History

LCI · CHEMICAL

LCI share price history Lucky Core Industries Limited

Lucky Core Industries Limited (LCI) has 2,486 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 190.48. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 114.33
Last session
13 Nov 2026close Rs 190.48
Sessions on file
2,486123 months
Highest close
Rs 386.4130 Jul 2025
Lowest close
Rs 87.3120 Sep 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

LCI month-end close

741832913992026-112016-092021-10LCI month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026190.48190.48179.87902,2869
Oct 2026179.99204.64179.991,109,74422
Sep 2026204.66223.52204.662,347,60822
Aug 2026220.50228.90220.501,548,80019
Jul 2026227.09246.93224.122,542,76223
Jun 2026236.64240.69225.411,875,92220
May 2026226.28234.59223.011,722,75917
Apr 2026228.05249.91226.991,770,67822
Mar 2026232.44233.17218.971,871,10120
Feb 2026250.18276.95245.352,258,35619
Jan 2026277.41306.85277.4110,619,19322
Dec 2025288.34302.16287.662,580,52622
Nov 2025304.26308.18302.37868,96320
Oct 2025303.02332.82299.344,486,94923
Sep 2025335.26350.04303.577,617,03322
Aug 2025328.82375.52326.392,800,93920
Jul 2025381.90386.41315.442,517,09423
Jun 2025317.85317.85302.32777,62019
May 2025307.09315.23259.332,617,03520
Apr 2025277.65299.90261.791,356,45020
Mar 2025276.08278.15249.16689,17519
Feb 2025250.44252.56222.582,162,04019
Jan 2025235.99238.76215.142,498,68523
Dec 2024215.24232.53205.083,681,13021
Nov 2024228.27239.83227.62346,06021
Oct 2024234.75251.51203.20981,43023
Sep 2024210.21215.18200.091,120,83020
Aug 2024200.42200.42180.82983,34521
Jul 2024184.02198.73181.02776,94021
Jun 2024185.90185.90176.90477,96517
May 2024183.45184.07159.00782,20021
Apr 2024160.43171.39160.43252,07518
Mar 2024171.49171.49150.00434,14021
Feb 2024154.94156.93147.61587,32519
Jan 2024155.37161.19145.88814,27523
Dec 2023155.72159.80144.462,103,33020
Nov 2023138.93138.93126.993,000,71521
Oct 2023124.57126.85114.10725,34022
Sep 2023114.42127.00110.861,262,27020
Aug 2023124.84137.20124.442,565,72522
Jul 2023135.02135.98121.31691,79020
Jun 2023120.83120.83113.94192,25019
May 2023117.06121.84116.19747,27522
Apr 2023113.22113.22103.26502,73516
Mar 2023106.17118.93104.565,176,03022
Feb 2023114.00120.07104.715,913,00019
Jan 2023104.93126.22104.93416,25021
Dec 2022128.51139.00120.00681,75020
Nov 2022138.29141.80138.07113,50019
Oct 2022137.64137.64130.69832,50020
Sep 2022133.18149.84133.186,235,00022
Aug 2022147.44153.43146.291,145,50021
Jul 2022152.00153.81145.00376,75016
Jun 2022144.91148.51135.801,985,50021
May 2022142.47152.00142.432,270,00018
Apr 2022152.89165.69152.891,884,75018
Mar 2022155.75155.75147.00469,75019
Feb 2022153.44155.99149.252,209,25020
Jan 2022153.02155.11147.42574,50020
Dec 2021152.17154.88144.18961,00023
Nov 2021154.38162.38141.831,438,00022
Oct 2021160.70161.96151.401,210,25020
Sep 2021158.71166.00156.232,227,25022
Aug 2021167.57184.12167.571,895,25020
Jul 2021179.56179.56170.711,221,50019
Jun 2021173.76182.22170.322,289,50022
May 2021181.00181.00168.57935,25015
Apr 2021171.66171.66161.432,279,75022
Mar 2021166.34171.25158.273,929,25022
Feb 2021170.13174.86165.635,388,75019
Jan 2021172.01175.82147.409,702,25021
Dec 2020152.02152.08140.742,978,75022
Nov 2020141.74143.32135.942,839,50021
Oct 2020139.53146.50137.791,661,25021
Sep 2020144.72154.38135.853,742,75022
Aug 2020153.88159.10152.122,970,50020
Jul 2020152.00154.87141.564,947,50022
Jun 2020138.94140.06134.293,165,75022
May 2020139.79144.80114.194,560,25016
Apr 2020134.65134.97103.233,640,75022
Mar 2020101.26142.7499.572,709,75021
Feb 2020138.41143.20135.305,994,75019
Jan 2020140.21145.63129.9913,731,75023
Dec 2019134.97135.62121.3815,855,75021
Nov 2019126.24126.24104.0011,314,50021
Oct 2019104.00104.0098.04863,00023
Sep 201998.0098.0087.311,116,00019
Aug 201991.8099.9790.90150,75017
Jul 2019100.70105.98100.70659,50022
Jun 2019106.49106.49103.361,277,75016
May 2019107.86128.86105.592,849,50021
Apr 2019131.15132.03124.331,508,00022
Mar 2019132.85136.62126.202,933,00020
Feb 2019136.09150.03135.87492,75019
Jan 2019150.94158.40150.94426,25023
Dec 2018158.87162.98134.415,051,00020
Nov 2018141.65145.85121.517,010,25021
Oct 2018122.41147.24121.43468,75022
Sep 2018151.72154.08148.00255,75016
Aug 2018154.87161.93148.01269,00016
Jul 2018154.40160.84154.401,464,00021
Jun 2018160.30184.00160.30469,75017
May 2018178.00180.40171.00705,50020
Apr 2018179.65179.80168.451,365,50020
Mar 2018170.27170.27150.211,736,00021
Feb 2018152.35164.00152.04740,75019
Jan 2018162.63164.66151.22746,50023
Dec 2017153.59159.20147.191,069,10019
Nov 2017159.60160.00154.13542,30021
Oct 2017156.18177.00156.18383,70021
Sep 2017182.72185.22175.01251,00018
Aug 2017184.13218.53174.00464,00021
Jul 2017210.63211.57196.00863,90021
Jun 2017218.91242.64209.002,464,50018
May 2017231.39243.94220.915,347,25022
Apr 2017223.95228.11210.224,523,00020
Mar 2017223.17238.26216.343,525,75022
Feb 2017206.04226.76196.271,803,25020
Jan 2017223.14243.79197.587,552,75022
Dec 2016198.75200.99161.1910,271,50021
Nov 2016160.25174.70146.437,153,50022
Oct 2016140.76144.55128.429,392,00019
Sep 2016130.44135.61114.338,719,00012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026190.48+0.34%20,952
12 Nov 2026189.83-0.03%74,870
11 Nov 2026189.88+1.02%84,170
10 Nov 2026187.97+1.57%355,021
6 Nov 2026185.06-0.43%40,514
5 Nov 2026185.86+2.20%117,441
4 Nov 2026181.86+1.01%74,679
3 Nov 2026180.04+0.09%97,372
2 Nov 2026179.87-0.07%37,267
30 Oct 2026179.99-1.10%28,991
29 Oct 2026181.99-0.31%46,893
28 Oct 2026182.55-1.56%42,500
27 Oct 2026185.44-2.43%103,628
26 Oct 2026190.05-0.18%44,590
23 Oct 2026190.40-1.14%30,887
22 Oct 2026192.60-0.31%14,043
21 Oct 2026193.19-0.66%26,438
20 Oct 2026194.48+0.02%16,021
19 Oct 2026194.440.00%18,399
16 Oct 2026194.44+0.21%32,505
15 Oct 2026194.03+1.40%44,351
14 Oct 2026191.36-0.49%36,881
13 Oct 2026192.30-1.98%73,424
12 Oct 2026196.18-1.37%62,392
9 Oct 2026198.91-0.89%69,752
8 Oct 2026200.70-0.37%180,216
7 Oct 2026201.45-0.68%40,217
6 Oct 2026202.82+0.66%55,273
5 Oct 2026201.49-1.40%105,882
2 Oct 2026204.36-0.14%9,593
1 Oct 2026204.64-0.01%26,868
30 Sep 2026204.66-0.57%90,910
29 Sep 2026205.84-1.37%24,490
28 Sep 2026208.69-0.11%18,729
25 Sep 2026208.92-0.05%18,555
24 Sep 2026209.02-0.29%18,845
23 Sep 2026209.62+0.26%25,781
22 Sep 2026209.08-0.16%17,928
21 Sep 2026209.42-0.66%97,613
18 Sep 2026210.82-1.58%72,224
17 Sep 2026214.21-1.07%117,827
16 Sep 2026216.52+0.38%41,044
15 Sep 2026215.71-0.19%147,313
14 Sep 2026216.11-1.44%42,211
11 Sep 2026219.26+0.01%58,550
10 Sep 2026219.23-1.92%54,347
9 Sep 2026223.52+3.51%1,196,822
8 Sep 2026215.95-0.77%64,159
7 Sep 2026217.62+0.24%29,903
4 Sep 2026217.10-0.46%56,462
3 Sep 2026218.11-0.01%42,841
2 Sep 2026218.14-0.55%39,280
1 Sep 2026219.34-0.53%71,774
31 Aug 2026220.50-1.54%155,001
28 Aug 2026223.94+0.43%34,472
27 Aug 2026222.99-0.39%33,956
25 Aug 2026223.87+0.08%24,393
24 Aug 2026223.69-0.23%43,674
21 Aug 2026224.20+0.09%28,058
20 Aug 2026224.00-0.22%52,735

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

LCI daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,486 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on LCI

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .