Lippi Systems Limited (BOM:526604)
India · Delayed Price · Currency is INR 214.10
-10.00 (-4.46%)
At close: Oct 1, 2026
Lippi Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 219.00 | 220.60 | 213.10 | 214.10 | 214.10 | -4.46% | 3,040 |
| Sep 30, 2026 | 234.00 | 234.00 | 219.00 | 224.10 | 224.10 | -1.67% | 2,695 |
| Sep 29, 2026 | 235.00 | 235.00 | 226.50 | 227.90 | 227.90 | -2.88% | 1,006 |
| Sep 28, 2026 | 227.00 | 242.70 | 227.00 | 234.65 | 234.65 | 1.32% | 5,396 |
| Sep 25, 2026 | 238.15 | 239.00 | 226.50 | 231.60 | 231.60 | 1.49% | 2,836 |
| Sep 24, 2026 | 235.05 | 239.75 | 226.20 | 228.20 | 228.20 | -2.91% | 7,863 |
| Sep 23, 2026 | 232.15 | 242.00 | 225.00 | 235.05 | 235.05 | 1.34% | 11,634 |
| Sep 22, 2026 | 219.00 | 232.10 | 219.00 | 231.95 | 231.95 | 4.93% | 16,032 |
| Sep 21, 2026 | 213.95 | 221.05 | 213.95 | 221.05 | 221.05 | 4.99% | 3,971 |
| Sep 18, 2026 | 208.40 | 214.00 | 208.00 | 210.55 | 210.55 | 0.07% | 4,217 |
| Sep 17, 2026 | 218.10 | 219.15 | 209.00 | 210.40 | 210.40 | -3.99% | 8,588 |
| Sep 16, 2026 | 217.00 | 224.95 | 214.00 | 219.15 | 219.15 | 0.99% | 2,038 |
| Sep 15, 2026 | 223.50 | 227.50 | 217.00 | 217.00 | 217.00 | -0.96% | 13,482 |
| Sep 11, 2026 | 212.00 | 219.50 | 212.00 | 219.10 | 219.10 | 2.45% | 5,880 |
| Sep 10, 2026 | 216.00 | 229.00 | 213.85 | 213.85 | 213.85 | -5.00% | 13,520 |
| Sep 9, 2026 | 238.85 | 239.90 | 224.40 | 225.10 | 225.10 | -2.62% | 4,599 |
| Sep 8, 2026 | 225.00 | 231.40 | 214.00 | 231.15 | 231.15 | 4.73% | 19,757 |
| Sep 7, 2026 | 220.70 | 220.70 | 210.20 | 220.70 | 220.70 | 5.00% | 25,211 |
| Sep 4, 2026 | 200.20 | 210.20 | 198.95 | 210.20 | 210.20 | 5.00% | 6,509 |
| Sep 3, 2026 | 193.40 | 200.20 | 193.00 | 200.20 | 200.20 | 4.98% | 26,582 |
| Sep 2, 2026 | 199.25 | 199.25 | 190.25 | 190.70 | 190.70 | -4.77% | 9,616 |
| Sep 1, 2026 | 209.00 | 216.70 | 198.55 | 200.25 | 200.25 | -4.19% | 22,400 |
| Aug 31, 2026 | 209.00 | 229.00 | 209.00 | 209.00 | 209.00 | -5.00% | 27,551 |
| Aug 28, 2026 | 221.40 | 221.40 | 220.00 | 220.00 | 220.00 | 1.34% | 43,667 |
| Aug 27, 2026 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | -1.99% | 3,140 |
| Aug 26, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | -1.99% | 886 |
| Aug 25, 2026 | 226.05 | 226.05 | 226.00 | 226.00 | 226.00 | -1.99% | 22,007 |
| Aug 24, 2026 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | -2.00% | 6,624 |
| Aug 21, 2026 | 235.30 | 235.30 | 235.30 | 235.30 | 235.30 | -2.00% | 1,358 |
| Aug 20, 2026 | 249.00 | 249.00 | 239.30 | 240.10 | 240.10 | -1.66% | 10,656 |
| Aug 19, 2026 | 244.15 | 244.15 | 244.00 | 244.15 | 244.15 | 1.98% | 9,884 |
| Aug 18, 2026 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | 1.98% | 2,498 |
| Aug 17, 2026 | 234.75 | 234.75 | 234.75 | 234.75 | 234.75 | 2.00% | 13,702 |
| Aug 14, 2026 | 230.15 | 234.00 | 230.15 | 230.15 | 230.15 | -1.98% | 29,407 |
| Aug 13, 2026 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | -1.98% | 1,890 |
| Aug 12, 2026 | 239.55 | 239.55 | 239.55 | 239.55 | 239.55 | -1.98% | 374 |
| Aug 11, 2026 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | -1.99% | 1,340 |
| Aug 10, 2026 | 250.00 | 250.00 | 249.35 | 249.35 | 249.35 | -1.99% | 14,583 |
| Aug 7, 2026 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | -1.98% | 242 |
| Aug 6, 2026 | 259.55 | 259.55 | 259.55 | 259.55 | 259.55 | -1.98% | 522 |
| Aug 5, 2026 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | -2.00% | 2,498 |
| Aug 4, 2026 | 281.20 | 281.20 | 270.20 | 270.20 | 270.20 | -1.99% | 13,719 |
| Aug 3, 2026 | 275.70 | 275.70 | 275.70 | 275.70 | 275.70 | 2.00% | 1,048 |
| Jul 31, 2026 | 270.30 | 270.30 | 270.30 | 270.30 | 270.30 | 2.00% | 2,410 |
| Jul 30, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 1.98% | 1,645 |
| Jul 29, 2026 | 259.85 | 259.85 | 258.00 | 259.85 | 259.85 | 1.98% | 4,989 |
| Jul 28, 2026 | 254.80 | 256.00 | 254.80 | 254.80 | 254.80 | -1.98% | 15,139 |
| Jul 27, 2026 | 259.95 | 265.25 | 259.95 | 259.95 | 259.95 | -2.00% | 8,760 |
| Jul 24, 2026 | 262.25 | 272.95 | 262.25 | 265.25 | 265.25 | -0.88% | 44,834 |
| Jul 23, 2026 | 254.90 | 267.60 | 245.00 | 267.60 | 267.60 | 4.98% | 22,402 |