Stock listing
BSE:LIPPISYS Lippi Systems Limited Share Price
Follow Lippi Systems Limited into a list and get an email when it puts out news.
Share price · BSE:LIPPISYS
₹220.10 INR -2.85 (-1.3%)
Delayed at least 15 minutes · 3:21 PM GMT+5:30, Nov 2, 2026 · Data provided by Twelve Data
- Day range so far
- ₹220.00 – ₹229.80 INRDelayed at least 15 minutes · 3:21 PM GMT+5:30, Nov 2, 2026
- Volume
- 4,261 sharesDelayed at least 15 minutes · 3:21 PM GMT+5:30, Nov 2, 2026
- 52-week range
- ₹23.81 – ₹281.20 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹1.97M INRMedian day 5,273 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:LIPPISYS · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹220.10 | -2.85 | -1.3% | ₹225.00 | ₹229.80 | ₹220.00 | 4,261 | |
| ₹222.95 | +9.55 | +4.5% | ₹215.65 | ₹224.00 | ₹215.65 | 7,797 | |
| ₹213.40 | -6.55 | -3.0% | ₹219.95 | ₹220.00 | ₹210.95 | 4,538 | |
| ₹219.95 | +0.25 | +0.1% | ₹230.65 | ₹230.65 | ₹213.00 | 5,273 | |
| ₹219.70 | -0.75 | -0.3% | ₹210.10 | ₹228.00 | ₹210.10 | 2,533 | |
| ₹220.45 | -1.20 | -0.5% | ₹231.70 | ₹231.70 | ₹211.00 | 254 | |
| ₹221.65 | -3.05 | -1.4% | ₹213.50 | ₹221.70 | ₹213.50 | 3,170 | |
| ₹224.70 | +1.30 | +0.6% | ₹212.30 | ₹230.00 | ₹212.25 | 23,632 | |
| ₹223.40 | -8.60 | -3.7% | ₹232.00 | ₹232.00 | ₹221.50 | 1,572 | |
| ₹232.00 | +6.80 | +3.0% | ₹224.10 | ₹235.20 | ₹216.10 | 4,665 | |
| ₹225.20 | -10.90 | -4.6% | ₹234.05 | ₹234.05 | ₹224.60 | 6,279 | |
| ₹236.10 | +3.55 | +1.5% | ₹222.50 | ₹244.10 | ₹222.50 | 7,787 | |
| ₹232.55 | +7.40 | +3.3% | ₹225.15 | ₹234.70 | ₹220.20 | 6,842 | |
| ₹225.15 | +0.45 | +0.2% | ₹216.50 | ₹229.70 | ₹216.50 | 3,770 | |
| ₹224.70 | -0.30 | -0.1% | ₹214.10 | ₹231.15 | ₹214.10 | 1,756 | |
| ₹225.00 | -5.00 | -2.2% | ₹221.50 | ₹227.95 | ₹221.05 | 3,291 | |
| ₹230.00 | +1.10 | +0.5% | ₹224.20 | ₹234.00 | ₹218.10 | 7,106 | |
| ₹228.90 | -7.10 | -3.0% | ₹236.00 | ₹242.00 | ₹225.10 | 2,417 | |
| ₹236.00 | +11.20 | +5.0% | ₹234.75 | ₹236.00 | ₹229.00 | 4,899 | |
| ₹224.80 | +10.70 | +5.0% | ₹215.15 | ₹224.80 | ₹211.95 | 6,978 | |
| ₹214.10 | -10.00 | -4.5% | ₹219.00 | ₹220.60 | ₹213.10 | 3,040 | |
| ₹224.10 | -3.80 | -1.7% | ₹234.00 | ₹234.00 | ₹219.00 | 2,695 | |
| ₹227.90 | -6.75 | -2.9% | ₹235.00 | ₹235.00 | ₹226.50 | 1,006 | |
| ₹234.65 | +3.05 | +1.3% | ₹227.00 | ₹242.70 | ₹227.00 | 5,396 | |
| ₹231.60 | +3.40 | +1.5% | ₹238.15 | ₹239.00 | ₹226.50 | 2,836 | |
| ₹228.20 | -6.85 | -2.9% | ₹235.05 | ₹239.75 | ₹226.20 | 7,863 | |
| ₹235.05 | +3.10 | +1.3% | ₹232.15 | ₹242.00 | ₹225.00 | 11,634 | |
| ₹231.95 | +10.90 | +4.9% | ₹219.00 | ₹232.10 | ₹219.00 | 16,032 | |
| ₹221.05 | +10.50 | +5.0% | ₹213.95 | ₹221.05 | ₹213.95 | 3,971 | |
| ₹210.55 | +0.15 | +0.1% | ₹208.40 | ₹214.00 | ₹208.00 | 4,217 | |
| ₹210.40 | -8.75 | -4.0% | ₹218.10 | ₹219.15 | ₹209.00 | 8,588 | |
| ₹219.15 | +2.15 | +1.0% | ₹217.00 | ₹224.95 | ₹214.00 | 2,038 | |
| ₹217.00 | -2.10 | -1.0% | ₹223.50 | ₹227.50 | ₹217.00 | 13,482 | |
| ₹219.10 | +5.25 | +2.5% | ₹212.00 | ₹219.50 | ₹212.00 | 5,880 | |
| ₹213.85 | -11.25 | -5.0% | ₹216.00 | ₹229.00 | ₹213.85 | 13,520 | |
| ₹225.10 | -6.05 | -2.6% | ₹238.85 | ₹239.90 | ₹224.40 | 4,599 | |
| ₹231.15 | +10.45 | +4.7% | ₹225.00 | ₹231.40 | ₹214.00 | 19,757 | |
| ₹220.70 | +10.50 | +5.0% | ₹220.70 | ₹220.70 | ₹210.20 | 46,490 | |
| ₹210.20 | +10.00 | +5.0% | ₹200.20 | ₹210.20 | ₹198.95 | 6,509 | |
| ₹200.20 | +9.50 | +5.0% | ₹193.40 | ₹200.20 | ₹193.00 | 26,582 | |
| ₹190.70 | -9.55 | -4.8% | ₹199.25 | ₹199.25 | ₹190.25 | 9,616 | |
| ₹200.25 | -8.75 | -4.2% | ₹209.00 | ₹216.70 | ₹198.55 | 22,400 | |
| ₹209.00 | -11.00 | -5.0% | ₹209.00 | ₹229.00 | ₹209.00 | 27,551 | |
| ₹220.00 | +2.90 | +1.3% | ₹221.40 | ₹221.40 | ₹220.00 | 43,667 | |
| ₹217.10 | -4.40 | -2.0% | ₹217.10 | ₹217.10 | ₹217.10 | 3,140 | |
| ₹221.50 | -4.50 | -2.0% | ₹221.50 | ₹221.50 | ₹221.50 | 886 | |
| ₹226.00 | -4.60 | -2.0% | ₹226.05 | ₹226.05 | ₹226.00 | 22,007 | |
| ₹230.60 | -4.70 | -2.0% | ₹230.60 | ₹230.60 | ₹230.60 | 6,624 | |
| ₹235.30 | -4.80 | -2.0% | ₹235.30 | ₹235.30 | ₹235.30 | 1,358 | |
| ₹240.10 | -4.05 | -1.7% | ₹249.00 | ₹249.00 | ₹239.30 | 10,656 | |
| ₹244.15 | +4.75 | +2.0% | ₹244.15 | ₹244.15 | ₹244.00 | 9,884 | |
| ₹239.40 | +4.65 | +2.0% | ₹239.40 | ₹239.40 | ₹239.40 | 2,498 | |
| ₹234.75 | +4.60 | +2.0% | ₹234.75 | ₹234.75 | ₹234.75 | 13,702 | |
| ₹230.15 | -4.65 | -2.0% | ₹230.15 | ₹234.00 | ₹230.15 | 29,407 | |
| ₹234.80 | -4.75 | -2.0% | ₹234.80 | ₹234.80 | ₹234.80 | 1,890 | |
| ₹239.55 | -4.85 | -2.0% | ₹239.55 | ₹239.55 | ₹239.55 | 374 | |
| ₹244.40 | -4.95 | -2.0% | ₹244.40 | ₹244.40 | ₹244.40 | 1,340 | |
| ₹249.35 | -5.05 | -2.0% | ₹250.00 | ₹250.00 | ₹249.35 | 14,583 | |
| ₹254.40 | -5.15 | -2.0% | ₹254.40 | ₹254.40 | ₹254.40 | 242 | |
| ₹259.55 | -5.25 | -2.0% | ₹259.55 | ₹259.55 | ₹259.55 | 522 | |
| ₹264.80 | -5.40 | -2.0% | ₹264.80 | ₹264.80 | ₹264.80 | 2,498 | |
| ₹270.20 | -5.50 | -2.0% | ₹281.20 | ₹281.20 | ₹270.20 | 13,719 | |
| ₹275.70 | +5.40 | +2.0% | ₹275.70 | ₹275.70 | ₹275.70 | 1,048 |
- Ticker
- BSE:LIPPISYS
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 30, 2026
Board Meeting Intimation for Quartely Results 30Th September 2026
Latest news
Board Meeting Intimation for Quartely Results 30Th September 2026
Oct 30, 2026
Closed ₹220.10 (-1.3%) on Nov 2, 2026
Announcement under Regulation 30 (LODR)-Change of Company Name
Oct 14, 2026
Closed ₹232.55 (+3.3%) on Oct 14, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 12, 2026
Closed ₹225.15 (+0.2%) on Oct 13, 2026
Voting Results And Scrutinizer Report
Oct 3, 2026
Closed ₹224.80 (+5.0%) on Oct 5, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Sep 30, 2026
Closed ₹214.10 (-4.5%) on Oct 1, 2026
Lippi Systems Limited Press Release Sep 30 2026
Sep 30, 2026
Closed ₹214.10 (-4.5%) on Oct 1, 2026
Lippi Systems Limited Press Release Sep 29 2026
Sep 29, 2026
Closed ₹227.90 (-2.9%) on Sep 29, 2026
Lippi Systems Limited Press Release Sep 21 2026
Sep 21, 2026
Closed ₹231.95 (+4.9%) on Sep 22, 2026
Lippi Systems Limited Press Release Sep 09 2026
Sep 9, 2026
Closed ₹225.10 (-2.6%) on Sep 9, 2026
Lippi Systems Limited Press Release Sep 01 2026
Sep 1, 2026
Closed ₹200.25 (-4.2%) on Sep 1, 2026
Lippi Systems Limited on 6ix
- News releases
- 36 in the last 12 months · 52 in all · newest Oct 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Lippi Systems Limited.