Lippi Systems Share Price History

Lippi Systems

CMP as on24-Jun-21 12:53

₹ 12.18
0.58 5%

Open

₹ 11.40

Turnover (lac)

Prev. Close

₹ 11.60

Day's Vol (shares)

₹ 184

Day's Range

₹ 11.40
₹ 12.18

Lippi Systems Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Jun-2021 12.60 12.60 11.60 11.60 8 0 276 1 -1
22-Jun-2021 12.10 12.10 11.20 12 14 0.01 694 0.93 -0.10
21-Jun-2021 12.20 12.80 11.80 11.80 14 0.02 1,580 0.99 -0.40
18-Jun-2021 12.40 12.40 12.40 12.40 3 0 8 0 0
16-Jun-2021 13.50 13.50 13 13 6 0.01 563 0.50 -0.50
15-Jun-2021 12.40 13.70 12.40 13.70 7 0.01 646 1.25 1.25
14-Jun-2021 13.60 13.60 12.60 13.10 5 0 156 0.96 -0.50
11-Jun-2021 14 14 13.30 13.30 3 0 230 0.69 -0.70
10-Jun-2021 14 14 12.70 14 6 0 254 1.29 -0
09-Jun-2021 14 14.80 13.40 13.40 18 0.11 7,422 1.40 -0.60
08-Jun-2021 13.10 14.10 12.80 14.10 28 0.13 9,944 1.31 1.01
07-Jun-2021 14.10 14.10 13.40 13.40 3 0 176 0.70 -0.70
04-Jun-2021 13.50 13.50 13.40 13.40 8 0.01 601 0.07 -0.10
03-Jun-2021 12.90 12.90 12.90 12.90 7 0.01 689 0 0
02-Jun-2021 11.90 12.30 11.90 12.30 19 0.10 7,871 0.36 0.35
01-Jun-2021 11.30 11.90 11.30 11.70 4 0.01 1,001 0.56 0.39
31-May-2021 11.40 11.40 10.30 11.30 6 0.01 1,261 1.08 -0.10
28-May-2021 11 11 10 10.90 7 0.01 1,310 0.98 -0.10
27-May-2021 9.49 10.50 9.48 10.50 8 0.01 670 0.98 0.97
26-May-2021 10.50 10.50 9.97 9.97 11 0.03 3,202 0.48 -0.50
25-May-2021 9.97 9.97 9.97 9.97 9 0.01 1,053 0 0
24-May-2021 9.50 9.50 9.50 9.50 1 0 10 0 0
Open ZERO Brokerage Demat Account