Lippi Systems

Lippi Systems Ltd Historical Data

NSEBSE

₹37.82

(4.91%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	33.44	33.44	33.44	33.44	4	4,547	136
19-Feb-2026	35.11	35.11	35.08	35.11	112	19,70,974	56,138
20-Feb-2026	36.86	36.86	36.86	36.86	20	5,23,964	14,215
23-Feb-2026	38.7	38.7	38.7	38.7	21	2,36,766	6,118
24-Feb-2026	40.63	40.63	40.63	40.63	43	9,55,495	23,515
25-Feb-2026	42.66	42.66	42.66	42.66	30	7,79,184	18,265
26-Feb-2026	44.79	44.79	40.6	44.79	247	66,39,794	1,04,231
27-Feb-2026	47.02	47.02	44.79	47.02	224	62,05,403	88,212
02-Mar-2026	49.37	49.37	49.37	49.37	42	12,81,299	25,953
04-Mar-2026	51.83	51.83	51.83	51.83	71	16,65,919	32,139
05-Mar-2026	54.42	54.42	49.24	54.42	336	43,89,079	60,800
06-Mar-2026	57.14	57.14	55.1	57.14	228	31,73,950	55,592
09-Mar-2026	54.29	54.29	54.29	54.29	46	3,10,810	5,725
10-Mar-2026	51.58	51.58	51.58	51.58	15	2,20,452	4,274
11-Mar-2026	49.01	49.01	49.01	49.01	13	50,529	1,031
12-Mar-2026	46.56	46.56	46.56	46.56	16	23,326	501
13-Mar-2026	44.24	44.24	44.24	44.24	46	11,71,696	26,485
16-Mar-2026	44.25	46.29	42.03	42.03	83	13,12,962	30,706
17-Mar-2026	39.93	39.93	39.93	39.93	16	38,093	954
18-Mar-2026	37.94	37.94	37.94	37.94	18	77,587	2,045
19-Mar-2026	36.05	36.05	36.05	36.05	22	2,24,591	6,230

Lippi Systems: Related NEWS

No Record Found

Invest wise with Expert advice