Lippi Systems Limited (BOM:526604)
India · Delayed Price · Currency is INR 239.40
+4.65 (1.98%)
At close: Aug 18, 2026
Lippi Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 255.20 | 255.20 | 243.10 | 254.90 | 254.90 | 4.88% | 51,027 |
| Jul 21, 2026 | 243.05 | 243.05 | 243.05 | 243.05 | 243.05 | 4.99% | 7,812 |
| Jul 20, 2026 | 220.00 | 231.50 | 217.80 | 231.50 | 231.50 | 4.99% | 6,895 |
| Jul 17, 2026 | 213.15 | 235.55 | 213.15 | 220.50 | 220.50 | -1.72% | 31,610 |
| Jul 16, 2026 | 224.35 | 224.35 | 224.35 | 224.35 | 224.35 | -5.00% | 8,442 |
| Jul 15, 2026 | 250.00 | 253.55 | 233.00 | 236.15 | 236.15 | -3.26% | 12,298 |
| Jul 14, 2026 | 228.00 | 244.10 | 225.00 | 244.10 | 244.10 | 4.99% | 21,643 |
| Jul 13, 2026 | 232.50 | 232.50 | 211.20 | 232.50 | 232.50 | 4.99% | 42,101 |
| Jul 10, 2026 | 221.45 | 221.45 | 221.45 | 221.45 | 221.45 | 4.98% | 8,265 |
| Jul 9, 2026 | 207.00 | 210.95 | 200.95 | 210.95 | 210.95 | 4.98% | 7,589 |
| Jul 8, 2026 | 200.95 | 200.95 | 199.85 | 200.95 | 200.95 | 4.99% | 40,673 |
| Jul 7, 2026 | 173.55 | 191.40 | 173.20 | 191.40 | 191.40 | 4.99% | 20,001 |
| Jul 6, 2026 | 182.55 | 191.80 | 182.25 | 182.30 | 182.30 | -4.95% | 34,680 |
| Jul 3, 2026 | 196.00 | 196.80 | 191.80 | 191.80 | 191.80 | -4.98% | 8,342 |
| Jul 2, 2026 | 215.00 | 215.00 | 199.65 | 201.85 | 201.85 | -3.95% | 28,681 |
| Jul 1, 2026 | 210.75 | 224.90 | 210.15 | 210.15 | 210.15 | -4.98% | 18,399 |
| Jun 30, 2026 | 212.16 | 231.90 | 212.16 | 221.16 | 221.16 | -0.97% | 36,293 |
| Jun 29, 2026 | 233.00 | 235.00 | 215.20 | 223.32 | 223.32 | -1.41% | 90,837 |
| Jun 25, 2026 | 226.52 | 226.52 | 226.52 | 226.52 | 226.52 | 5.00% | 21,529 |
| Jun 24, 2026 | 215.00 | 215.74 | 195.20 | 215.74 | 215.74 | 5.00% | 47,201 |
| Jun 23, 2026 | 205.47 | 205.47 | 205.47 | 205.47 | 205.47 | 5.00% | 23,281 |
| Jun 22, 2026 | 177.07 | 195.69 | 177.07 | 195.69 | 195.69 | 5.00% | 73,273 |
| Jun 19, 2026 | 186.38 | 186.38 | 168.64 | 186.38 | 186.38 | 5.00% | 89,028 |
| Jun 18, 2026 | 177.51 | 177.51 | 177.51 | 177.51 | 177.51 | 5.00% | 7,783 |
| Jun 17, 2026 | 169.06 | 169.06 | 169.06 | 169.06 | 169.06 | 5.00% | 4,807 |
| Jun 16, 2026 | 161.01 | 161.01 | 161.01 | 161.01 | 161.01 | 5.00% | 9,434 |
| Jun 15, 2026 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | 5.00% | 17,969 |
| Jun 12, 2026 | 134.20 | 146.05 | 133.00 | 146.05 | 146.05 | 5.00% | 37,435 |
| Jun 11, 2026 | 139.10 | 139.10 | 135.70 | 139.10 | 139.10 | 5.00% | 226,554 |
| Jun 10, 2026 | 119.88 | 132.48 | 119.88 | 132.48 | 132.48 | 4.99% | 154,159 |
| Jun 9, 2026 | 126.18 | 126.18 | 114.18 | 126.18 | 126.18 | 4.99% | 169,548 |