LKP Securities share price history

NSE: LKPSECBSE: 540192Capital MarketsSmall Cap

LKP Securities Limited · Face value ₹2 · Listed Dec 2016

₹13.34₹0.17 (1.29%)BSE ₹13.42

Share price at the NSE close on 29 Oct 2026. Previous close ₹13.17.

29 Oct: open ₹13.37, high ₹13.43, low ₹12.85

52-week range of BSE trades to 29 Oct 2026

₹11.15Low, 30 Mar 2026₹23.00High, 29 Apr 2026

Next results date: the board meets on 2 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹110 Cr2,694th largest listed
P/E: 15.06
P/B: 1.09
Dividend yield: 1.50%
ROE: 7.5%
ROCE: 11.0%
Debt to equity: 0.61
Volume, NSE: 4,10080.2% delivered

LKP Securities share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

LKP Securities' share price is on record from 1 Dec 2016, when it closed at ₹21.55, to 29 Oct 2026. Its highest close was ₹29.46 on 16 Dec 2024 and its lowest ₹3.30 on 15 Apr 2020. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	13.34	−16.1%	22.10	11.39	16.22	23.00	11.15	62,57,096
2025BSE close	15.90	−45.2%	29.22	15.09	29.95	29.95	14.50	1,47,86,924
2024BSE close	28.99	+77.3%	29.46	15.31	16.35	30.80	14.77	2,81,96,537
2023BSE close	16.35	+13.7%	16.91	10.94	14.40	17.60	10.00	1,64,44,922
2022BSE close	14.38	−25.8%	19.65	12.56	19.80	20.25	11.65	1,20,29,166
2021BSE close	19.37	+160.3%	21.13	6.04	7.79	23.24	5.81	3,70,71,498
2020BSE close	7.44	+13.1%	8.28	3.30	6.90	9.00	3.28	64,55,847
2019BSE close	6.58	−49.1%	13.50	3.88	14.20	15.00	3.87	38,90,530
2018BSE close	12.92	−52.4%	25.80	11.43	25.80	26.70	10.50	66,53,819
2017BSE close	27.15	+305.2%	28.60	6.69	6.37	28.60	6.37	1,23,72,252
2016BSE close	6.70	–	21.55	6.70	22.65	22.65	6.70	2,26,768

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 1 Dec 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	13.34	−5.7%	14.30	14.83	12.50	1,53,020
Sep 2026	14.14	−8.5%	15.70	16.66	13.62	2,36,793
Aug 2026BSE close	15.45	−2.3%	15.79	18.43	14.51	3,32,994
Jul 2026BSE close	15.82	−4.1%	16.89	18.65	15.40	3,14,161
Jun 2026BSE close	16.50	−11.1%	18.55	18.90	16.10	15,01,900
May 2026BSE close	18.56	−10.9%	20.50	21.75	17.34	6,53,304
Apr 2026BSE close	20.83	+82.9%	11.94	23.00	11.75	15,78,565
Mar 2026BSE close	11.39	−22.3%	14.10	15.32	11.15	5,36,624
Feb 2026BSE close	14.65	+0.4%	14.97	16.49	13.50	5,64,831
Jan 2026BSE close	14.59	−8.2%	16.22	17.10	13.50	3,84,904
Dec 2025BSE close	15.90	−6.8%	17.05	17.50	14.50	4,09,696
Nov 2025BSE close	17.06	−11.6%	19.49	19.49	17.00	4,47,866
Oct 2025BSE close	19.29	+1.9%	18.99	19.59	18.01	3,97,392
Sep 2025BSE close	18.93	+1.7%	18.48	22.00	18.10	6,31,228
Aug 2025BSE close	18.61	−4.6%	19.26	20.80	17.20	6,01,426
Jul 2025BSE close	19.50	−10.3%	22.00	22.00	19.05	7,37,944
Jun 2025BSE close	21.75	+5.6%	20.67	23.00	19.61	10,34,475
May 2025BSE close	20.59	+3.5%	20.00	20.85	17.16	5,68,367
Apr 2025BSE close	19.90	−4.1%	20.60	21.37	18.50	4,86,178
Mar 2025BSE close	20.75	−1.3%	21.03	22.00	18.60	73,12,745
Feb 2025BSE close	21.03	−6.1%	22.85	24.58	19.40	6,94,104
Jan 2025BSE close	22.39	−22.8%	29.95	29.95	21.31	14,65,503
Dec 2024BSE close	28.99	+23.1%	24.00	30.80	23.10	35,99,020
Nov 2024BSE close	23.55	−5.4%	26.50	27.73	22.50	12,83,369
Oct 2024BSE close	24.89	+1.7%	24.44	28.50	21.51	26,70,823
Sep 2024BSE close	24.47	+8.1%	23.50	24.75	20.30	20,92,202
Aug 2024BSE close	22.63	+3.3%	22.43	22.80	19.45	12,24,840
Jul 2024BSE close	21.91	+4.9%	21.74	23.95	20.62	17,07,928
Jun 2024BSE close	20.89	−5.1%	22.90	23.85	18.65	18,14,407
May 2024BSE close	22.02	−12.2%	26.32	28.50	20.33	31,81,650
Apr 2024BSE close	25.07	+39.5%	18.85	25.07	17.35	27,36,478
Mar 2024BSE close	17.97	−1.8%	18.85	19.70	14.77	11,22,305
Feb 2024BSE close	18.30	−7.2%	20.70	25.00	17.93	22,46,386
Jan 2024BSE close	19.72	+20.6%	16.35	22.85	16.01	45,17,129
Dec 2023BSE close	16.35	+14.7%	14.70	17.60	13.95	28,33,612
Nov 2023BSE close	14.26	−2.6%	14.50	15.65	13.50	15,39,259
Oct 2023BSE close	14.64	+18.1%	12.77	15.40	12.11	41,55,639
Sep 2023BSE close	12.40	−0.6%	12.50	13.80	11.91	16,84,016
Aug 2023BSE close	12.47	+4.5%	11.90	13.85	10.25	23,13,219
Jul 2023BSE close	11.93	+4.9%	11.50	12.37	10.00	7,22,208
Jun 2023BSE close	11.37	−4.4%	12.18	12.78	11.15	6,32,660
May 2023BSE close	11.89	−0.8%	12.12	13.17	11.51	5,57,092
Apr 2023BSE close	11.98	+5.9%	11.83	13.00	11.00	4,16,212
Mar 2023BSE close	11.31	−11.0%	13.05	13.20	10.15	4,74,029
Feb 2023BSE close	12.71	−5.5%	13.70	14.22	12.52	4,77,888
Jan 2023BSE close	13.45	−6.5%	14.40	15.09	12.51	6,39,088
Dec 2022BSE close	14.38	+2.1%	14.69	16.63	13.05	16,60,665
Nov 2022BSE close	14.09	+7.6%	13.35	15.80	12.40	9,73,256
Oct 2022BSE close	13.09	−1.4%	13.40	14.93	12.56	2,37,570
Sep 2022BSE close	13.27	−0.5%	13.48	15.25	13.00	8,19,629
Aug 2022BSE close	13.33	−0.2%	13.80	14.30	12.81	3,92,126
Jul 2022BSE close	13.36	+2.6%	12.15	14.50	12.15	3,69,522
Jun 2022BSE close	13.02	−12.3%	15.00	15.50	11.68	4,13,901
May 2022BSE close	14.85	−13.6%	17.90	17.90	11.65	7,53,785
Apr 2022BSE close	17.19	+24.4%	14.70	19.50	14.00	15,39,245
Mar 2022BSE close	13.82	−2.0%	14.00	16.29	13.40	9,84,260
Feb 2022BSE close	14.10	−21.9%	18.60	19.20	12.40	15,88,476
Jan 2022BSE close	18.05	−6.8%	19.80	20.25	16.50	22,96,731
Dec 2021BSE close	19.37	+60.7%	11.50	23.24	11.50	63,46,576
Nov 2021BSE close	12.05	−12.6%	13.65	14.29	10.65	9,38,885
Oct 2021BSE close	13.79	+1.3%	13.95	15.80	13.00	23,88,239
Sep 2021BSE close	13.61	+1.6%	13.60	14.48	12.20	13,19,262
Aug 2021BSE close	13.40	−18.9%	16.90	17.50	12.10	24,04,686
Jul 2021BSE close	16.53	+28.9%	13.00	17.70	12.25	60,45,677
Jun 2021BSE close	12.82	+58.3%	8.50	13.50	7.80	1,29,69,003
May 2021BSE close	8.10	+7.7%	7.40	8.64	7.10	5,27,591
Apr 2021BSE close	7.52	+11.4%	6.95	8.16	6.31	6,33,445
Mar 2021BSE close	6.75	+4.0%	6.49	9.65	5.81	18,00,627
Feb 2021BSE close	6.49	−5.0%	6.31	7.80	5.88	9,75,405
Jan 2021BSE close	6.83	−8.2%	7.79	8.42	6.42	7,22,102
Dec 2020BSE close	7.44	+42.5%	5.15	7.90	5.04	9,05,191
Nov 2020BSE close	5.22	+2.8%	4.89	5.40	4.86	1,97,139
Oct 2020BSE close	5.08	−8.8%	5.70	5.70	4.80	3,76,568
Sep 2020BSE close	5.57	+4.7%	5.44	6.30	4.40	26,35,130
Aug 2020BSE close	5.32	+14.7%	4.60	6.28	4.41	6,35,388
Jul 2020BSE close	4.64	−20.0%	5.75	5.75	4.37	2,02,234
Jun 2020BSE close	5.80	+59.3%	3.75	6.55	3.51	4,45,910
May 2020BSE close	3.64	−12.3%	4.01	4.13	3.32	1,31,940
Apr 2020BSE close	4.15	+14.6%	3.60	4.41	3.28	2,03,562
Mar 2020BSE close	3.62	−33.8%	5.99	6.01	3.35	2,33,298
Feb 2020BSE close	5.47	−15.5%	6.78	9.00	5.30	2,62,792
Jan 2020BSE close	6.47	−1.7%	6.90	7.04	5.83	2,26,695
Dec 2019BSE close	6.58	+8.8%	6.30	6.74	5.13	1,46,346
Nov 2019BSE close	6.05	+13.3%	5.34	8.45	4.75	11,27,292
Oct 2019BSE close	5.34	+2.7%	5.45	5.49	3.87	2,44,430
Sep 2019BSE close	5.20	−6.6%	5.81	6.12	4.29	3,43,174
Aug 2019BSE close	5.57	−1.9%	5.50	7.19	5.20	1,21,764
Jul 2019BSE close	5.68	−29.1%	8.01	8.01	5.46	1,35,572
Jun 2019BSE close	8.01	−12.9%	9.45	9.75	7.24	46,290
May 2019BSE close	9.20	−16.3%	10.85	11.00	8.76	1,03,367
Apr 2019BSE close	10.99	+21.4%	9.05	12.30	8.70	9,23,917
Mar 2019BSE close	9.05	+3.5%	8.40	11.26	8.25	1,47,804
Feb 2019BSE close	8.74	−29.7%	13.20	13.35	7.21	4,36,797
Jan 2019BSE close	12.43	−3.8%	14.20	15.00	11.06	1,13,777
Dec 2018BSE close	12.92	−13.1%	14.15	15.20	11.76	4,69,154
Nov 2018BSE close	14.87	+14.9%	12.94	15.20	12.25	1,07,902
Oct 2018BSE close	12.94	−2.3%	13.30	15.45	10.50	1,87,599
Sep 2018BSE close	13.25	−14.5%	16.00	16.90	12.10	2,32,094
Aug 2018BSE close	15.50	−6.3%	16.00	20.70	14.15	2,94,708
Jul 2018BSE close	16.55	−2.4%	16.50	19.85	15.00	2,79,468
Jun 2018BSE close	16.95	−16.3%	19.85	21.50	15.70	1,93,922
May 2018BSE close	20.25	−11.6%	22.50	23.90	17.55	4,92,504
Apr 2018BSE close	22.90	+22.5%	19.15	24.50	18.20	3,65,385
Mar 2018BSE close	18.70	−6.5%	19.25	23.40	16.60	19,19,443
Feb 2018BSE close	20.00	−9.9%	22.90	24.20	18.60	3,54,015
Jan 2018BSE close	22.20	−18.2%	25.80	26.70	21.80	17,57,625
Dec 2017BSE close	27.15	+26.3%	22.00	28.60	20.35	11,19,372
Nov 2017BSE close	21.50	−9.3%	24.40	24.70	19.40	12,61,813
Oct 2017BSE close	23.70	+74.8%	13.70	25.16	13.23	21,80,929
Sep 2017BSE close	13.56	+15.3%	12.29	14.94	11.40	13,67,155
Aug 2017BSE close	11.76	+1.8%	11.70	12.60	9.25	3,95,955
Jul 2017BSE close	11.55	+35.9%	8.92	12.52	8.92	5,67,628
Jun 2017BSE close	8.50	−19.2%	10.00	10.00	7.98	56,256
May 2017BSE close	10.52	+2.7%	10.75	12.80	10.52	3,65,244
Apr 2017BSE close	10.24	+28.3%	8.37	10.24	8.02	20,52,387
Mar 2017BSE close	7.98	−2.7%	8.30	8.40	7.27	11,46,447
Feb 2017BSE close	8.20	−5.6%	8.75	9.14	8.00	3,56,917
Jan 2017BSE close	8.69	+29.7%	6.37	9.59	6.37	15,02,149
Dec 2016BSE close	6.70	–	22.65	22.65	6.70	2,26,768

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	13.37	13.43	12.85	13.34	13.24	4,100	80.2%
28 Oct 2026	13.00	13.26	12.82	13.17	13.14	4,105	92.2%
27 Oct 2026	12.95	13.47	12.50	12.72	12.75	14,114	75.3%
26 Oct 2026	12.62	13.40	12.62	12.95	12.87	19,569	73.5%
23 Oct 2026	13.90	14.29	12.95	13.69	13.30	10,504	93.7%
22 Oct 2026	14.00	14.19	13.88	13.90	13.90	2,553	97.5%
21 Oct 2026	14.12	14.50	13.45	14.19	13.73	5,624	79.5%
19 Oct 2026	14.00	14.25	13.87	14.12	14.03	2,354	99.3%
16 Oct 2026	14.00	14.40	13.77	13.86	13.88	2,529	99.3%
15 Oct 2026	14.45	14.45	13.95	14.07	14.04	6,376	88.9%
14 Oct 2026	14.40	14.63	13.99	14.17	14.20	11,895	97.1%
13 Oct 2026	14.62	14.62	14.02	14.47	14.39	2,495	91.6%
12 Oct 2026	13.97	14.79	13.65	14.62	14.07	7,397	81.0%
9 Oct 2026	13.62	13.92	13.25	13.63	13.57	4,668	72.6%
8 Oct 2026	13.70	13.97	13.55	13.62	13.74	6,352	85.5%
7 Oct 2026	14.30	14.30	13.01	13.65	13.53	17,851	77.8%
6 Oct 2026	14.58	14.58	13.80	14.30	14.22	9,479	69.3%
5 Oct 2026	14.60	14.70	14.00	14.26	14.15	7,059	73.6%
1 Oct 2026	14.30	14.83	13.93	14.56	14.27	13,996	78.8%
30 Sep 2026	14.70	14.70	13.65	14.14	14.08	7,198	80.2%
29 Sep 2026	13.90	14.44	13.70	14.27	14.07	4,705	79.8%
28 Sep 2026	15.02	15.44	13.62	13.76	14.08	48,874	76.6%

Prices in ₹ per share as traded, not adjusted.