Lippi Systems

Lippi Systems Ltd Historical Data

NSEBSE

₹26.52

(-1.81%)

Sep 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/08/2025

To Date

25/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Aug-2025	25.85	25.85	22.5	25.37	94	6,78,815	22,442
28-Aug-2025	26.88	27.8	24.07	25.21	67	2,81,327	6,365
29-Aug-2025	24.4	26.12	24.01	24.35	19	1,03,453	2,673
01-Sep-2025	24.4	26.6	23	26.52	17	75,488	2,639
02-Sep-2025	27.85	27.85	24.51	25	21	22,147	798
03-Sep-2025	25.25	25.25	23.51	23.75	7	11,284	470
04-Sep-2025	23.75	24.3	22.11	23.05	44	1,54,344	5,233
05-Sep-2025	24.8	24.89	24.79	24.79	6	11,235	452
08-Sep-2025	23.01	26.75	23.01	25.01	17	10,973	387
09-Sep-2025	25	25.85	23.24	23.54	18	29,051	1,041
10-Sep-2025	25.5	25.5	23.1	23.11	13	30,746	1,238
11-Sep-2025	22.98	25.42	22.98	25.42	52	3,23,570	12,723
12-Sep-2025	26	27.96	26	27.96	62	3,78,915	13,558
15-Sep-2025	30.45	30.45	26.01	27.58	145	6,44,518	15,626
16-Sep-2025	29.6	30.33	27.58	30.33	70	5,20,591	16,952
17-Sep-2025	31.84	31.84	30.1	31.69	85	7,71,264	17,879
18-Sep-2025	33	33.27	30.3	30.3	91	3,49,647	7,765
19-Sep-2025	29.32	30.98	28.9	29.23	57	1,89,003	3,932
22-Sep-2025	27.77	30.4	27.77	28.74	65	2,46,542	6,722
23-Sep-2025	29.4	29.4	27.31	28.2	9	32,486	1,187
24-Sep-2025	26.8	28.2	26.8	27.01	23	18,061	430
25-Sep-2025	26.85	28	26.52	26.52	8	24,139	865

Lippi Systems: Related NEWS

No Record Found

Invest wise with Expert advice