PKGP share price history Pakgen Power Limited

Pakgen Power Limited (PKGP) has 2,425 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 30.40. 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 25.37
Last session: 13 Nov 2026close Rs 30.40
Sessions on file: 2,425123 months
Highest close: Rs 293.0813 Jun 2025
Lowest close: Rs 10.7826 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

PKGP 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	30.40	30.75	26.02	130,176	9
Oct 2026	28.27	35.06	28.01	270,176	22
Sep 2026	35.73	38.80	35.00	229,822	22
Aug 2026	38.93	41.59	38.93	958,430	19
Jul 2026	39.46	41.63	38.89	1,004,696	23
Jun 2026	41.97	46.85	38.66	1,688,226	20
May 2026	40.29	44.50	40.01	182,701	17
Apr 2026	41.59	48.95	39.51	304,274	22
Mar 2026	45.61	49.15	38.83	459,284	20
Feb 2026	45.00	58.18	43.07	285,126	19
Jan 2026	57.71	61.99	57.71	20,492,809	22
Dec 2025	60.96	65.92	58.92	190,451,771	22
Nov 2025	63.66	68.26	60.98	510,643	20
Oct 2025	61.44	93.72	61.44	506,146	23
Sep 2025	92.07	116.27	92.07	290,323	22
Aug 2025	124.13	148.65	124.13	122,731	20
Jul 2025	149.98	175.09	144.63	251,048	23
Jun 2025	169.19	293.08	145.34	855,599	19
May 2025	141.54	141.54	112.14	262,729	20
Apr 2025	116.99	116.99	102.92	85,899	19
Mar 2025	110.56	129.24	110.56	337,505	19
Feb 2025	127.27	127.27	105.02	80,316	19
Jan 2025	110.00	110.00	97.19	245,664	23
Dec 2024	99.10	111.38	95.06	899,864	21
Nov 2024	107.12	112.85	100.03	302,203	21
Oct 2024	100.62	104.45	81.01	1,103,483	22
Sep 2024	80.95	92.66	79.62	300,661	20
Aug 2024	89.04	92.70	86.00	505,306	21
Jul 2024	85.15	98.01	83.66	432,809	21
Jun 2024	87.50	88.50	86.50	2,486,201	17
May 2024	87.00	88.11	52.74	1,146,299	19
Apr 2024	52.50	52.99	50.00	253,000	16
Mar 2024	50.01	51.00	46.15	416,500	17
Feb 2024	48.19	51.00	48.00	386,500	17
Jan 2024	50.00	51.99	50.00	630,500	23
Dec 2023	50.95	50.95	48.31	1,861,000	20
Nov 2023	49.61	49.61	36.21	8,426,000	21
Oct 2023	36.20	37.50	32.50	807,500	22
Sep 2023	32.48	33.31	29.95	466,500	20
Aug 2023	31.63	52.87	31.63	4,433,000	22
Jul 2023	44.00	44.00	41.50	352,000	19
Jun 2023	44.61	44.61	38.00	828,000	18
May 2023	37.11	39.75	30.16	2,338,500	19
Apr 2023	30.06	31.99	30.00	587,500	12
Mar 2023	31.20	32.00	28.51	5,828,000	19
Feb 2023	27.25	30.49	27.25	499,000	15
Jan 2023	28.51	31.17	28.30	1,077,000	19
Dec 2022	30.00	33.19	29.00	1,524,000	17
Nov 2022	33.50	33.50	22.57	3,527,500	21
Oct 2022	22.84	22.84	18.12	7,422,000	20
Sep 2022	16.90	17.42	16.21	669,500	22
Aug 2022	17.35	22.00	17.00	2,244,500	20
Jul 2022	18.17	18.72	17.47	481,500	14
Jun 2022	18.49	19.39	18.00	205,000	17
May 2022	19.10	19.50	17.77	234,000	11
Apr 2022	19.50	20.97	19.50	400,500	19
Mar 2022	20.24	20.24	18.46	826,000	21
Feb 2022	21.36	25.20	21.36	653,000	16
Jan 2022	23.97	24.95	23.16	304,500	18
Dec 2021	24.00	26.78	23.90	640,000	23
Nov 2021	27.54	27.54	22.50	4,238,500	17
Oct 2021	23.00	24.24	22.50	349,500	19
Sep 2021	24.39	25.13	23.35	425,000	20
Aug 2021	25.00	27.36	24.02	1,435,500	19
Jul 2021	27.44	28.37	23.65	4,201,500	19
Jun 2021	24.66	29.96	24.66	4,641,500	22
May 2021	27.50	27.50	21.50	4,996,500	15
Apr 2021	21.36	31.62	21.36	5,032,500	22
Mar 2021	30.70	31.00	25.63	9,521,000	22
Feb 2021	28.35	31.05	28.01	6,886,000	18
Jan 2021	30.06	31.76	21.17	11,504,500	21
Dec 2020	19.70	20.23	18.10	2,631,000	21
Nov 2020	18.06	21.90	16.76	1,396,500	21
Oct 2020	19.00	19.99	16.25	5,036,500	21
Sep 2020	18.00	21.02	17.14	7,180,000	22
Aug 2020	19.70	20.25	13.50	7,460,500	20
Jul 2020	13.45	16.00	12.00	9,326,500	22
Jun 2020	12.01	12.75	11.81	4,823,000	21
May 2020	12.55	12.55	11.95	1,048,000	16
Apr 2020	12.16	14.42	12.16	4,858,000	22
Mar 2020	12.18	15.38	10.78	1,808,500	21
Feb 2020	15.09	16.61	14.60	1,219,500	19
Jan 2020	16.27	18.29	16.27	1,419,000	23
Dec 2019	18.32	18.32	16.71	6,118,000	21
Nov 2019	17.20	17.20	11.84	14,446,000	21
Oct 2019	11.90	12.63	11.50	5,011,500	23
Sep 2019	11.69	12.12	11.05	1,460,000	18
Aug 2019	10.84	13.35	10.84	1,748,500	17
Jul 2019	13.40	14.85	12.43	1,731,000	21
Jun 2019	14.18	14.88	13.66	1,791,000	16
May 2019	14.11	14.50	12.40	3,335,500	21
Apr 2019	14.72	15.89	13.06	7,341,000	22
Mar 2019	15.26	16.00	14.25	20,003,500	21
Feb 2019	15.96	16.25	15.50	1,200,500	19
Jan 2019	16.25	16.99	16.00	5,164,500	22
Dec 2018	17.04	17.04	16.11	2,605,500	20
Nov 2018	17.35	17.60	16.00	21,722,000	18
Oct 2018	16.70	17.11	14.30	1,539,500	23
Sep 2018	14.50	16.45	14.50	383,500	15
Aug 2018	16.45	18.01	16.43	822,000	19
Jul 2018	18.00	19.19	16.56	1,529,000	21
Jun 2018	19.28	19.69	18.14	2,322,500	18
May 2018	19.46	20.25	18.86	819,500	20
Apr 2018	20.10	21.85	19.50	3,457,000	21
Mar 2018	21.28	21.37	20.45	5,025,000	20
Feb 2018	21.13	22.17	21.02	2,338,000	18
Jan 2018	21.70	22.51	21.50	978,000	23
Dec 2017	22.13	22.75	20.90	1,632,500	17
Nov 2017	23.04	23.04	19.75	8,102,000	22
Oct 2017	19.74	21.75	19.74	19,861,500	22
Sep 2017	21.86	22.59	19.50	1,806,500	19
Aug 2017	21.52	22.08	19.76	2,307,000	22
Jul 2017	20.60	20.77	19.00	1,818,000	21
Jun 2017	20.22	20.69	18.24	2,916,000	18
May 2017	20.06	21.15	20.06	4,946,000	22
Apr 2017	21.46	22.19	19.97	9,834,000	20
Mar 2017	22.21	23.88	22.00	2,698,000	22
Feb 2017	24.25	26.58	23.93	4,092,000	20
Jan 2017	26.11	26.98	26.11	3,730,500	22
Dec 2016	26.77	26.77	24.00	6,241,500	20
Nov 2016	25.85	25.97	25.03	2,817,500	22
Oct 2016	24.75	26.77	24.75	8,247,000	19
Sep 2016	23.79	25.92	23.79	829,000	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	30.40	+0.33%	22,303
12 Nov 2026	30.30	+2.26%	22,123
11 Nov 2026	29.63	-3.64%	8,019
10 Nov 2026	30.75	+4.59%	16,257
6 Nov 2026	29.40	-0.31%	24,734
5 Nov 2026	29.49	+6.00%	9,268
4 Nov 2026	27.82	+6.88%	9,151
3 Nov 2026	26.03	+0.04%	7,722
2 Nov 2026	26.02	-7.96%	10,599
30 Oct 2026	28.27	-0.81%	22,772
29 Oct 2026	28.50	+1.71%	21,479
28 Oct 2026	28.02	-2.30%	7,525
27 Oct 2026	28.68	+2.39%	3,707
26 Oct 2026	28.01	-4.30%	12,812
23 Oct 2026	29.27	-4.60%	27,653
22 Oct 2026	30.68	-2.17%	8,481
21 Oct 2026	31.36	-1.91%	943
20 Oct 2026	31.97	-1.57%	6,470
19 Oct 2026	32.48	-3.82%	7,767
16 Oct 2026	33.77	+3.81%	4,083
15 Oct 2026	32.53	+1.72%	24,935
14 Oct 2026	31.98	+0.72%	29,786
13 Oct 2026	31.75	-4.97%	19,017
12 Oct 2026	33.41	-4.71%	3,561
9 Oct 2026	35.06	+5.44%	5,534
8 Oct 2026	33.25	-1.01%	32,269
7 Oct 2026	33.59	+1.17%	5,132
6 Oct 2026	33.20	0.00%	223
5 Oct 2026	33.20	-3.29%	11,637
2 Oct 2026	34.33	-1.91%	7,025
1 Oct 2026	35.00	-2.04%	7,365
30 Sep 2026	35.73	-0.06%	29,794
29 Sep 2026	35.75	+0.28%	28,207
28 Sep 2026	35.65	-2.01%	10,695
25 Sep 2026	36.38	0.00%	375
24 Sep 2026	36.38	-1.14%	3,774
23 Sep 2026	36.80	+0.55%	3,622
22 Sep 2026	36.60	+1.61%	9,144
21 Sep 2026	36.02	-2.12%	1,875
18 Sep 2026	36.80	+2.36%	663
17 Sep 2026	35.95	+2.60%	7,573
16 Sep 2026	35.04	-1.93%	4,336
15 Sep 2026	35.73	+2.09%	3,147
14 Sep 2026	35.00	-2.83%	6,034
11 Sep 2026	36.02	-0.52%	20,148
10 Sep 2026	36.21	-5.21%	32,145
9 Sep 2026	38.20	+0.53%	4,031
8 Sep 2026	38.00	0.00%	3,303
7 Sep 2026	38.00	-1.27%	4,295
4 Sep 2026	38.49	+1.66%	17,044
3 Sep 2026	37.86	+0.29%	1,993
2 Sep 2026	37.75	-2.71%	9,274
1 Sep 2026	38.80	-0.33%	28,350
31 Aug 2026	38.93	-0.03%	22,881
28 Aug 2026	38.94	-3.18%	35,500
27 Aug 2026	40.22	-1.54%	11,373
25 Aug 2026	40.85	+2.30%	1,123
24 Aug 2026	39.93	-0.18%	46,326
21 Aug 2026	40.00	+1.70%	3,673
20 Aug 2026	39.33	-3.29%	24,182

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

PKGP daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,425 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.