LPGL share price history Leiner Pak Gelatine Limited

Leiner Pak Gelatine Limited (LPGL) has 1,458 daily sessions on file, from 19 Sep 2016 to 13 Nov 2026. The last close was Rs 92.96. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 19 Sep 2016close Rs 24.99
Last session: 13 Nov 2026close Rs 92.96
Sessions on file: 1,458117 months
Highest close: Rs 452.248 Aug 2024
Lowest close: Rs 12.0012 Oct 2018

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

LPGL 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

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	92.96	100.37	86.92	943,360	9
Oct 2026	79.02	79.02	65.33	350,847	22
Sep 2026	71.77	93.68	69.33	340,685	22
Aug 2026	96.81	103.88	90.03	347,767	19
Jul 2026	91.49	100.04	90.71	112,868	23
Jun 2026	100.06	106.06	81.89	1,235,387	20
May 2026	81.08	81.84	72.73	465,014	17
Apr 2026	73.55	80.84	70.76	122,736	22
Mar 2026	70.00	77.46	68.49	52,610	20
Feb 2026	76.85	93.67	76.42	75,555	19
Jan 2026	90.44	99.20	90.44	258,727	22
Dec 2025	98.01	110.80	98.01	339,553	22
Nov 2025	101.44	109.10	90.01	194,000	20
Oct 2025	94.18	109.84	92.06	205,803	23
Sep 2025	110.22	113.92	108.14	423,215	22
Aug 2025	109.19	122.57	109.19	346,224	20
Jul 2025	117.96	154.73	107.72	3,153,085	23
Jun 2025	109.97	118.53	103.52	494,450	19
May 2025	118.47	118.47	90.68	261,702	20
Apr 2025	112.75	128.08	105.70	877,398	20
Mar 2025	121.88	121.88	89.01	202,076	19
Feb 2025	98.57	116.77	98.57	153,806	19
Jan 2025	118.69	135.09	107.90	881,059	23
Dec 2024	133.72	155.88	79.99	3,066,438	21
Nov 2024	75.82	190.77	75.82	2,032,234	21
Oct 2024	187.84	225.62	158.25	970,781	23
Sep 2024	162.46	287.88	147.69	380,229	20
Aug 2024	317.41	452.24	280.80	573,173	21
Jul 2024	255.27	255.27	42.36	1,929,293	21
Jun 2024	38.86	40.41	26.70	646,112	17
May 2024	29.08	29.08	26.64	194,529	18
Apr 2024	26.91	30.70	26.91	148,000	15
Mar 2024	28.15	31.00	27.85	130,000	18
Feb 2024	29.95	30.99	24.97	100,000	16
Jan 2024	26.38	38.68	23.08	320,000	21
Dec 2023	33.75	33.75	22.50	395,500	16
Nov 2023	23.17	24.38	20.75	127,500	15
Oct 2023	20.63	22.30	13.72	82,000	15
Sep 2023	14.11	16.42	14.11	2,000	4
Aug 2023	14.01	16.01	13.01	4,000	5
Jul 2023	15.75	17.95	15.54	10,500	7
Jun 2023	15.42	16.00	14.35	6,000	7
May 2023	14.52	15.57	13.48	9,000	8
Apr 2023	14.00	14.00	13.00	3,000	3
Mar 2023	13.90	13.90	13.90	500	1
Feb 2023	13.70	14.95	13.42	11,000	9
Jan 2023	14.59	15.75	13.60	5,000	5
Dec 2022	14.66	14.66	14.66	500	1
Nov 2022	15.30	16.00	15.30	2,500	3
Oct 2022	14.90	18.99	14.90	10,000	9
Sep 2022	16.10	18.75	16.00	15,000	9
Aug 2022	16.61	18.75	16.49	33,000	6
Jul 2022	15.50	17.10	15.50	14,000	5
Jun 2022	16.01	18.35	15.35	107,000	15
May 2022	17.27	17.27	14.05	188,000	17
Apr 2022	18.60	19.27	16.02	90,000	14
Mar 2022	18.49	23.48	18.30	55,500	13
Feb 2022	23.07	32.00	23.07	76,000	10
Jan 2022	27.90	27.90	15.35	377,500	19
Dec 2021	16.04	18.79	15.44	29,500	12
Nov 2021	16.05	21.65	16.05	10,500	11
Oct 2021	23.40	25.80	19.12	28,500	16
Sep 2021	20.82	30.26	19.51	175,000	21
Aug 2021	22.54	25.27	20.97	47,500	12
Jul 2021	26.49	26.62	19.96	159,500	18
Jun 2021	20.00	25.72	19.61	37,500	17
May 2021	23.93	23.93	17.88	90,000	10
Apr 2021	19.30	19.84	17.95	11,000	14
Mar 2021	17.76	21.65	16.90	31,000	17
Feb 2021	21.72	21.72	15.02	25,500	11
Jan 2021	20.38	21.59	20.38	11,000	5
Dec 2020	20.50	22.25	14.41	47,500	13
Nov 2020	14.05	14.60	14.02	7,000	4
Oct 2020	15.74	16.88	14.79	24,500	10
Sep 2020	15.10	20.42	14.20	24,500	14
Aug 2020	16.45	16.45	16.45	1,000	2
Jul 2020	16.47	17.80	14.50	10,500	6
Jun 2020	15.75	16.00	15.75	5,500	3
Apr 2020	16.00	16.00	16.00	500	1
Mar 2020	17.00	18.19	17.00	6,000	2
Jan 2020	17.00	17.00	15.00	22,500	6
Dec 2019	15.70	16.40	15.51	3,500	3
Nov 2019	15.91	17.38	15.91	11,500	4
Oct 2019	17.99	18.44	17.99	1,000	3
Aug 2019	18.44	18.44	18.44	4,000	2
Jul 2019	17.44	17.50	16.50	1,000	3
Jun 2019	16.50	16.50	16.50	500	1
Apr 2019	15.80	16.80	15.80	1,500	2
Mar 2019	17.00	17.00	17.00	2,000	1
Feb 2019	17.93	17.93	15.93	5,000	3
Jan 2019	14.93	19.20	14.93	6,000	12
Dec 2018	19.45	19.45	16.00	7,000	8
Nov 2018	15.09	20.35	12.80	15,000	19
Oct 2018	19.44	19.44	12.00	23,000	21
Sep 2018	17.01	19.93	17.01	39,000	18
Aug 2018	20.84	22.04	18.01	63,000	19
Jul 2018	19.18	24.11	18.99	59,500	17
Jun 2018	22.74	23.92	17.20	27,000	11
May 2018	16.20	24.39	16.02	14,000	14
Apr 2018	24.00	24.88	17.96	258,500	20
Mar 2018	16.96	18.20	14.30	12,500	13
Feb 2018	19.13	22.15	19.13	6,000	4
Jan 2018	23.30	23.30	20.16	7,500	5
Dec 2017	22.30	27.00	22.30	21,500	13
Oct 2017	27.50	31.70	27.50	6,000	8
Sep 2017	31.95	33.36	31.95	2,000	2
Aug 2017	35.11	35.11	31.85	11,000	3
Jul 2017	30.40	30.40	30.40	1,000	1
Jun 2017	32.00	32.85	29.95	17,500	8
May 2017	32.55	36.00	30.15	91,000	10
Apr 2017	35.00	38.15	35.00	14,000	3
Feb 2017	38.75	40.33	37.00	72,500	8
Jan 2017	40.00	42.45	37.43	58,000	15
Dec 2016	41.99	51.00	41.18	103,500	11
Nov 2016	42.00	52.49	33.50	68,000	18
Oct 2016	32.95	33.15	27.31	72,500	13
Sep 2016	26.00	26.23	24.99	9,000	4

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

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	92.96	-2.27%	24,346
12 Nov 2026	95.12	-5.23%	72,877
11 Nov 2026	100.37	+8.01%	86,959
10 Nov 2026	92.93	-2.34%	31,845
6 Nov 2026	95.16	-0.97%	42,893
5 Nov 2026	96.09	+5.30%	200,233
4 Nov 2026	91.25	-4.56%	331,400
3 Nov 2026	95.61	+10.00%	78,122
2 Nov 2026	86.92	+10.00%	74,685
30 Oct 2026	79.02	+9.99%	87,978
29 Oct 2026	71.84	+5.04%	6,280
28 Oct 2026	68.39	+0.06%	2,285
27 Oct 2026	68.35	-1.14%	1,149
26 Oct 2026	69.14	+3.13%	2,532
23 Oct 2026	67.04	-4.39%	6,664
22 Oct 2026	70.12	-3.46%	14,341
21 Oct 2026	72.63	+9.14%	91,269
20 Oct 2026	66.55	-2.18%	4,090
19 Oct 2026	68.03	-2.66%	2,332
16 Oct 2026	69.89	-0.03%	1,097
15 Oct 2026	69.91	+0.71%	2,145
14 Oct 2026	69.42	+1.25%	1,832
13 Oct 2026	68.56	-1.66%	8,867
12 Oct 2026	69.72	-3.97%	45,536
9 Oct 2026	72.60	+10.00%	43,141
8 Oct 2026	66.00	+1.03%	4,053
7 Oct 2026	65.33	-3.46%	13,658
6 Oct 2026	67.67	+0.45%	3,288
5 Oct 2026	67.37	-3.62%	3,625
2 Oct 2026	69.90	+0.11%	1,041
1 Oct 2026	69.82	-2.72%	3,644
30 Sep 2026	71.77	+1.24%	2,704
29 Sep 2026	70.89	-1.27%	5,100
28 Sep 2026	71.80	+3.56%	2,379
25 Sep 2026	69.33	-0.96%	12,988
24 Sep 2026	70.00	-3.11%	13,661
23 Sep 2026	72.25	+0.26%	10,769
22 Sep 2026	72.06	+2.78%	10,999
21 Sep 2026	70.11	-2.71%	16,447
18 Sep 2026	72.06	+1.34%	55,154
17 Sep 2026	71.11	-0.63%	37,058
16 Sep 2026	71.56	-8.79%	42,662
15 Sep 2026	78.46	+0.38%	6,995
14 Sep 2026	78.16	-4.47%	12,608
11 Sep 2026	81.82	-5.95%	39,103
10 Sep 2026	87.00	-2.80%	16,171
9 Sep 2026	89.51	-0.13%	9,078
8 Sep 2026	89.63	-1.78%	4,329
7 Sep 2026	91.25	-0.20%	3,048
4 Sep 2026	91.43	-0.68%	13,610
3 Sep 2026	92.06	+0.68%	5,788
2 Sep 2026	91.44	-2.39%	7,953
1 Sep 2026	93.68	-3.23%	12,081
31 Aug 2026	96.81	-1.31%	1,113
28 Aug 2026	98.10	-1.54%	11,880
27 Aug 2026	99.63	-1.06%	6,274
25 Aug 2026	100.70	+0.62%	18,242
24 Aug 2026	100.08	-1.66%	5,569
21 Aug 2026	101.77	-2.03%	18,673
20 Aug 2026	103.88	+5.37%	194,578

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

LPGL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,458 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.