LPL share price history Lalpir Power Limited

Lalpir Power Limited (LPL) has 2,487 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 18.16. 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 23.29
Last session: 13 Nov 2026close Rs 18.16
Sessions on file: 2,487123 months
Highest close: Rs 32.1511 Aug 2023
Lowest close: Rs 8.1826 Mar 2020

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

LPL 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	18.16	18.16	17.20	146,754	9
Oct 2026	17.54	19.00	17.42	938,101	22
Sep 2026	19.00	21.02	18.63	1,002,782	22
Aug 2026	21.02	23.16	21.02	3,933,207	19
Jul 2026	21.70	22.96	20.17	3,252,875	23
Jun 2026	20.10	20.61	19.70	2,441,390	20
May 2026	20.06	20.28	18.50	1,423,684	17
Apr 2026	19.33	22.50	18.63	4,690,234	22
Mar 2026	18.51	19.25	16.37	1,417,596	20
Feb 2026	19.15	24.12	18.22	4,004,448	19
Jan 2026	23.80	24.87	23.51	10,270,672	22
Dec 2025	24.29	27.14	23.34	151,939,320	22
Nov 2025	27.24	27.66	26.08	23,254,393	20
Oct 2025	26.81	28.35	25.90	59,358,538	23
Sep 2025	25.92	26.23	24.49	22,037,754	22
Aug 2025	25.84	28.51	25.84	17,914,048	20
Jul 2025	26.50	26.50	24.15	7,675,587	23
Jun 2025	26.09	27.02	23.23	11,262,852	19
May 2025	23.66	24.97	21.33	12,835,839	20
Apr 2025	21.37	28.46	21.37	51,367,308	20
Mar 2025	28.88	29.32	25.50	10,795,083	19
Feb 2025	28.27	30.74	24.02	26,193,183	19
Jan 2025	24.34	24.90	21.71	17,697,901	23
Dec 2024	21.74	22.95	21.11	8,974,470	21
Nov 2024	21.43	22.26	20.06	10,288,728	21
Oct 2024	20.24	20.87	13.88	69,384,114	23
Sep 2024	18.10	24.95	17.93	18,154,314	20
Aug 2024	24.10	24.12	20.86	25,571,941	21
Jul 2024	22.86	25.88	22.86	13,164,311	21
Jun 2024	25.42	26.20	23.00	24,235,234	17
May 2024	23.77	28.67	22.00	72,781,359	21
Apr 2024	23.61	23.61	19.74	23,853,181	18
Mar 2024	19.84	20.31	19.38	7,327,233	21
Feb 2024	20.17	21.99	19.23	19,953,212	19
Jan 2024	20.73	23.21	20.53	15,658,930	23
Dec 2023	22.58	24.39	21.16	29,985,239	20
Nov 2023	21.95	22.14	16.55	35,547,512	21
Oct 2023	16.48	16.82	15.24	18,156,039	22
Sep 2023	15.52	15.66	14.12	20,365,998	20
Aug 2023	13.38	32.15	13.38	84,740,000	22
Jul 2023	24.14	24.14	16.07	61,058,000	20
Jun 2023	14.95	14.95	12.75	6,467,500	19
May 2023	14.01	14.49	13.00	3,858,500	22
Apr 2023	12.90	16.37	12.80	4,015,000	16
Mar 2023	15.86	16.13	15.45	5,813,000	22
Feb 2023	16.40	16.78	15.27	5,110,500	20
Jan 2023	15.63	16.00	15.06	6,923,000	22
Dec 2022	15.13	17.32	14.40	18,972,500	22
Nov 2022	16.12	16.12	13.20	6,228,500	21
Oct 2022	13.25	13.50	12.39	6,155,000	21
Sep 2022	12.48	12.65	11.92	3,201,500	22
Aug 2022	12.15	14.73	12.15	17,191,000	21
Jul 2022	12.68	12.98	12.37	2,391,500	18
Jun 2022	12.75	13.38	12.60	5,796,000	22
May 2022	13.50	14.00	12.80	1,110,500	18
Apr 2022	13.75	14.10	13.01	927,000	20
Mar 2022	13.39	13.55	12.91	1,742,000	21
Feb 2022	13.50	15.28	13.23	6,166,500	20
Jan 2022	14.16	14.35	13.97	3,804,500	21
Dec 2021	14.11	16.30	13.83	7,279,000	23
Nov 2021	15.70	16.28	14.39	4,179,500	22
Oct 2021	14.51	16.01	13.90	4,768,000	20
Sep 2021	15.69	15.83	14.47	4,319,500	22
Aug 2021	15.50	17.70	15.33	6,836,500	19
Jul 2021	17.50	18.49	17.39	2,756,000	19
Jun 2021	17.86	19.49	17.68	11,614,000	22
May 2021	17.62	18.00	15.20	1,758,000	15
Apr 2021	15.37	18.05	15.37	2,045,500	22
Mar 2021	17.14	17.55	16.20	4,366,500	22
Feb 2021	17.26	18.86	16.90	6,478,000	19
Jan 2021	19.06	19.31	13.82	56,740,500	21
Dec 2020	12.82	13.04	12.56	6,534,000	22
Nov 2020	12.57	13.94	12.22	8,360,000	21
Oct 2020	13.04	13.64	11.70	30,221,000	21
Sep 2020	13.14	14.87	12.93	34,183,000	22
Aug 2020	13.61	14.18	11.30	54,129,000	20
Jul 2020	11.53	13.43	11.15	19,886,000	22
Jun 2020	11.67	12.26	10.85	3,239,500	22
May 2020	12.09	12.09	10.61	2,349,000	16
Apr 2020	10.60	11.64	10.00	2,646,000	22
Mar 2020	10.14	11.90	8.18	2,000,500	21
Feb 2020	11.61	13.05	11.61	817,500	17
Jan 2020	13.45	14.26	12.78	1,046,000	22
Dec 2019	14.51	14.51	13.00	25,831,500	21
Nov 2019	13.64	13.77	11.30	19,517,500	21
Oct 2019	11.39	12.24	11.25	807,000	22
Sep 2019	11.48	11.50	10.85	258,500	16
Aug 2019	10.85	12.00	10.57	1,047,500	15
Jul 2019	11.91	13.00	11.00	651,000	15
Jun 2019	13.00	13.10	11.52	1,234,000	16
May 2019	11.74	13.15	11.58	4,747,000	19
Apr 2019	13.46	14.45	12.41	1,642,000	21
Mar 2019	13.99	16.00	13.96	1,389,000	17
Feb 2019	15.99	16.00	15.05	1,191,000	19
Jan 2019	15.62	16.35	15.26	856,500	23
Dec 2018	16.51	16.51	14.82	2,007,500	20
Nov 2018	16.60	16.60	15.30	910,500	21
Oct 2018	15.56	16.34	13.55	1,280,500	23
Sep 2018	13.57	16.25	13.57	907,500	18
Aug 2018	16.36	18.73	16.24	1,186,500	18
Jul 2018	18.30	18.75	17.50	1,152,000	19
Jun 2018	19.21	19.75	18.51	3,062,000	18
May 2018	19.00	20.62	18.92	1,580,500	21
Apr 2018	20.27	21.44	19.54	2,212,000	21
Mar 2018	21.24	21.40	20.30	11,433,000	21
Feb 2018	21.24	22.16	21.24	1,259,000	19
Jan 2018	21.70	22.34	21.58	697,000	22
Dec 2017	22.53	22.53	20.33	3,028,500	19
Nov 2017	22.17	22.30	19.70	6,734,000	22
Oct 2017	19.70	21.59	19.70	8,822,000	22
Sep 2017	22.33	22.48	20.00	3,316,500	19
Aug 2017	21.21	21.21	19.92	1,932,500	22
Jul 2017	20.35	20.35	18.80	1,285,000	21
Jun 2017	20.52	20.88	18.86	1,729,500	18
May 2017	20.50	21.11	20.45	2,913,500	22
Apr 2017	21.44	22.19	20.23	2,724,500	20
Mar 2017	22.11	23.02	21.48	3,589,000	22
Feb 2017	22.00	23.34	22.00	8,206,000	20
Jan 2017	22.82	24.12	22.82	12,454,500	22
Dec 2016	24.20	24.30	21.91	13,014,500	21
Nov 2016	22.30	22.90	21.98	10,729,500	22
Oct 2016	21.74	24.37	21.72	28,811,500	19
Sep 2016	22.17	23.96	22.09	3,201,500	12

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	18.16	+0.33%	11,876
12 Nov 2026	18.10	+0.11%	4,630
11 Nov 2026	18.08	-0.17%	68,027
10 Nov 2026	18.11	+0.67%	8,685
6 Nov 2026	17.99	+0.78%	4,407
5 Nov 2026	17.85	+0.62%	7,398
4 Nov 2026	17.74	+1.66%	12,610
3 Nov 2026	17.45	+1.45%	24,179
2 Nov 2026	17.20	-1.94%	4,942
30 Oct 2026	17.54	-1.46%	8,172
29 Oct 2026	17.80	-1.22%	10,867
28 Oct 2026	18.02	-2.17%	16,275
27 Oct 2026	18.42	+5.74%	48,663
26 Oct 2026	17.42	-1.30%	31,779
23 Oct 2026	17.65	-0.23%	16,894
22 Oct 2026	17.69	-1.17%	4,430
21 Oct 2026	17.90	-3.24%	85,991
20 Oct 2026	18.50	0.00%	17,236
19 Oct 2026	18.50	0.00%	4,174
16 Oct 2026	18.50	-0.86%	5,274
15 Oct 2026	18.66	+1.19%	17,151
14 Oct 2026	18.44	-0.86%	4,380
13 Oct 2026	18.60	+0.27%	50,614
12 Oct 2026	18.55	0.00%	14,396
9 Oct 2026	18.55	+1.98%	178,437
8 Oct 2026	18.19	-2.52%	29,233
7 Oct 2026	18.66	-0.74%	98,565
6 Oct 2026	18.80	+2.23%	139,978
5 Oct 2026	18.39	-3.21%	6,960
2 Oct 2026	19.00	+1.33%	61,919
1 Oct 2026	18.75	-1.32%	86,713
30 Sep 2026	19.00	+1.33%	15,194
29 Sep 2026	18.75	+0.64%	7,707
28 Sep 2026	18.63	-2.00%	18,896
25 Sep 2026	19.01	+0.05%	14,154
24 Sep 2026	19.00	-3.11%	369,666
23 Sep 2026	19.61	+0.36%	8,888
22 Sep 2026	19.54	+0.41%	9,080
21 Sep 2026	19.46	-0.36%	14,653
18 Sep 2026	19.53	+0.10%	29,998
17 Sep 2026	19.51	-0.86%	9,595
16 Sep 2026	19.68	-0.35%	7,075
15 Sep 2026	19.75	+1.54%	53,498
14 Sep 2026	19.45	-1.87%	3,698
11 Sep 2026	19.82	+0.97%	42,407
10 Sep 2026	19.63	-1.85%	39,561
9 Sep 2026	20.00	-1.86%	92,555
8 Sep 2026	20.38	-2.16%	70,195
7 Sep 2026	20.83	-0.81%	2,354
4 Sep 2026	21.00	+1.20%	17,423
3 Sep 2026	20.75	+0.58%	6,507
2 Sep 2026	20.63	-1.86%	84,002
1 Sep 2026	21.02	0.00%	85,676
31 Aug 2026	21.02	-0.99%	58,529
28 Aug 2026	21.23	-2.44%	284,082
27 Aug 2026	21.76	-1.09%	57,113
25 Aug 2026	22.00	-2.09%	409,031
24 Aug 2026	22.47	+2.51%	169,148
21 Aug 2026	21.92	+3.49%	34,810
20 Aug 2026	21.18	-3.51%	148,862

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

LPL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,487 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.