Lalpir Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	20.20	20.30	20.01	20.21	20.21	1.15%	23,418
May 22, 2026	19.60	20.20	19.51	19.98	19.98	-0.20%	9,805
May 21, 2026	19.21	20.40	19.21	20.02	20.02	1.83%	66,601
May 20, 2026	19.48	19.99	19.30	19.66	19.66	2.18%	21,068
May 19, 2026	19.22	19.35	19.19	19.24	19.24	0.26%	5,443
May 18, 2026	19.51	19.65	19.00	19.19	19.19	-2.29%	75,671
May 15, 2026	19.09	19.98	19.09	19.64	19.64	0.10%	16,009
May 14, 2026	20.29	20.29	19.40	19.62	19.62	-1.01%	44,368
May 13, 2026	20.39	20.39	19.81	19.82	19.82	-0.65%	2,469
May 12, 2026	20.04	20.10	19.91	19.95	19.95	-0.60%	68,787
May 11, 2026	20.12	20.60	20.02	20.07	20.07	-1.04%	14,516
May 8, 2026	20.15	20.80	19.99	20.28	20.28	0.65%	368,749
May 7, 2026	19.60	20.30	19.60	20.15	20.15	1.21%	270,548
May 6, 2026	18.90	20.00	18.90	19.91	19.91	7.62%	188,504
May 5, 2026	19.99	20.48	18.02	18.50	18.50	-6.52%	199,281
May 4, 2026	19.90	20.00	19.75	19.79	19.79	2.38%	41,996
Apr 30, 2026	20.10	20.45	19.05	19.33	19.33	-4.87%	96,113
Apr 29, 2026	21.41	21.50	20.22	20.32	20.32	-5.80%	184,000
Apr 28, 2026	21.63	21.99	21.50	21.57	21.57	-0.37%	133,678
Apr 27, 2026	21.61	21.95	21.61	21.65	21.65	0.05%	6,728
Apr 24, 2026	21.99	22.30	21.01	21.64	21.64	-1.59%	451,559
Apr 23, 2026	21.85	22.10	21.71	21.99	21.99	-0.05%	107,963
Apr 22, 2026	22.00	22.20	21.55	22.00	22.00	-0.09%	72,983
Apr 21, 2026	21.70	22.26	21.70	22.02	22.02	0.50%	178,258
Apr 20, 2026	22.00	22.10	21.20	21.91	21.91	-0.23%	213,609
Apr 17, 2026	22.40	22.40	21.71	21.96	21.96	-0.18%	69,439
Apr 16, 2026	22.68	22.75	20.55	22.00	22.00	-2.22%	193,346
Apr 15, 2026	22.45	22.90	22.40	22.50	22.50	1.44%	138,325
Apr 14, 2026	21.90	22.69	21.90	22.18	22.18	0.54%	255,835
Apr 13, 2026	20.55	22.25	20.55	22.06	22.06	-0.81%	142,167
Apr 10, 2026	21.60	22.47	21.30	22.24	22.24	2.68%	313,668
Apr 9, 2026	21.00	21.75	20.85	21.66	21.66	1.88%	323,446
Apr 8, 2026	19.90	21.26	19.51	21.26	21.26	9.98%	602,383
Apr 7, 2026	18.75	19.40	18.75	19.33	19.33	3.76%	183,020
Apr 6, 2026	19.00	19.00	18.41	18.63	18.63	-1.38%	111,674
Apr 3, 2026	19.01	19.40	18.69	18.89	18.89	-2.83%	126,198
Apr 2, 2026	19.49	19.50	19.01	19.44	19.44	0.31%	266,909
Apr 1, 2026	18.51	19.90	18.51	19.38	19.38	4.70%	518,933
Mar 31, 2026	18.00	19.00	18.00	18.51	18.51	2.61%	207,665
Mar 30, 2026	18.17	18.20	17.52	18.04	18.04	-0.72%	53,869
Mar 27, 2026	18.90	18.90	17.11	18.17	18.17	-3.61%	75,759
Mar 26, 2026	19.49	19.49	18.75	18.85	18.85	-0.84%	25,170
Mar 25, 2026	18.81	19.01	18.57	19.01	19.01	0.64%	20,908
Mar 24, 2026	18.49	19.04	18.49	18.89	18.89	4.42%	33,360
Mar 19, 2026	18.00	18.46	17.10	18.09	18.09	-0.82%	5,836
Mar 18, 2026	17.95	18.49	17.89	18.24	18.24	3.81%	26,368
Mar 17, 2026	17.56	17.97	17.56	17.57	17.57	0.23%	14,831
Mar 16, 2026	18.30	18.48	17.15	17.53	17.53	-5.19%	87,005
Mar 13, 2026	18.81	19.13	18.11	18.49	18.49	-1.70%	12,825
Mar 12, 2026	18.94	19.28	18.05	18.81	18.81	-2.29%	19,185