Lippi Systems Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
20-05-2026 Wed	BSE Sensex : 75,318.39 +117.54 +0.16%		NSE Nifty 50 : 23,659.00 +41.00 +0.17%		USD - INR 1 $ = Rs 96.79	Find Stock
Company:	Lippi Systems Ltd		MCap (aprox) 46.9 Crores	Symbol : 526604	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
24.9%	29.1%	77.0%	100.2%	150.4%	212.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " .htm " in the address bar and press enter until you get latest data. *** Data is for information only. Not Buy or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
20-05-26	Wed	66.96	3.18	11.06k	5.0%
19-05-26	Tue	63.78	3.03	17.09k	5.0%	Data Update : 8 PM
18-05-26	Mon	60.75	2.89	28.72k	5.0%	20-05-26 : 66.96
15-05-26	Fri	57.86	2.75	15.81k	5.0%
14-05-26	Thu	55.11	2.62	17.78k	5.0%	Compared to  :  11-05-26 53.59
13-05-26	Wed	52.49	1.56	4.96k	3.1%
12-05-26	Tue	50.93	-2.66	55.92k	-5.0%	7 Days %
11-05-26	Mon	53.59	-2.31	2.79k	-4.1%	24.9%
08-05-26	Fri	55.9	-2.49	24.6k	-4.3%
07-05-26	Thu	58.39	0.1	420	0.2%	Compared to  :  20-04-26 51.88
06-05-26	Wed	58.29	1.29	30.56k	2.3%
05-05-26	Tue	57	-3	3.7k	-5.0%	1 Month %
04-05-26	Mon	60	1.76	98.74k	3.0%	29.1%
30-04-26	Thu	58.24	2.73	55.29k	4.9%	.
29-04-26	Wed	55.51	2.64	79.14k	5.0%	Compared to  :  20-03-26 37.82
28-04-26	Tue	52.87	-1.61	12.23k	-3.0%
27-04-26	Mon	54.48	-2.86	2.73k	-5.0%	2 Months %
24-04-26	Fri	57.34	-1.67	27.42k	-2.8%	77.0%
23-04-26	Thu	59.01	1.82	19.96k	3.2%
22-04-26	Wed	57.19	2.72	88.01k	5.0%	Compared to  :  20-02-26 33.44
21-04-26	Tue	54.47	2.59	3.83k	5.0%
20-04-26	Mon	51.88	2.47	1.45k	5.0%	3 Months %
17-04-26	Fri	49.41	2.35	9.73k	5.0%	100.2%
16-04-26	Thu	47.06	2.24	3.15k	5.0%
15-04-26	Wed	44.82	2.13	3.64k	5.0%	Compared to  :  20-11-25 26.74
13-04-26	Mon	42.69	0.93	16.75k	2.2%
10-04-26	Fri	41.76	0	1.22k	0.0%	6 Months %
09-04-26	Thu	41.76	-0.79	1.3k	-1.9%	150.4%
08-04-26	Wed	42.55	2.02	20.15k	5.0%
07-04-26	Tue	40.53	1.93	29k	5.0%	Compared to  :  20-05-25 21.4
06-04-26	Mon	38.6	1.35	12.42k	3.6%
02-04-26	Thu	37.25	1.75	8.38k	4.9%	1 year %
01-04-26	Wed	35.5	0.11	4.5k	0.3%	212.9%
30-03-26	Mon	35.39	1.68	6.33k	5.0%
27-03-26	Fri	33.71	-1.29	17.07k	-3.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
25-03-26	Wed	35	-0.79	6.4k	-2.2%
24-03-26	Tue	35.79	-1.86	11.54k	-4.9%
23-03-26	Mon	37.65	-0.17	24.01k	-0.4%
20-03-26	Fri	37.82	-9.2	73.45k	4.9%
19-03-26	Thu	47.02	2.23	132.03k	5.0%
18-03-26	Wed	44.79	2.13	150.45k	5.0%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	42.66	2.03	18.27k	5.0%
26-02-26	Thu	40.63	1.93	23.52k	5.0%
25-02-26	Wed	38.7	1.84	6.12k	5.0%
24-02-26	Tue	36.86	1.75	14.22k	5.0%
23-02-26	Mon	35.11	1.67	56.14k	5.0%
20-02-26	Fri	33.44	1.59	136	5.0%
19-02-26	Thu	31.85	1.51	5.84k	5.0%
18-02-26	Wed	30.34	1.44	1.82k	5.0%
17-02-26	Tue	28.9	0.6	84	2.1%
16-02-26	Mon	28.3	0.2	785	0.7%
13-02-26	Fri	28.1	0.1	100	0.4%
12-02-26	Thu	28	0.49	8	1.8%
11-02-26	Wed	27.51	0.01	10	0.0%
10-02-26	Tue	27.5	-0.47	17	-1.7%
09-02-26	Mon	27.97	-1.47	1.58k	-5.0%
06-02-26	Fri	29.44	0.29	134	1.0%
05-02-26	Thu	29.15		1.32k	5.0%
04-02-26	Wed
03-02-26	Tue	27.77	-0.23	30	-0.8%
02-02-26	Mon	28	-1.2	137	-4.1%
01-02-26	Sun	29.2	0.2	5.16k	0.7%
30-01-26	Fri	29	-0.8	11.21k	-2.7%
29-01-26	Thu	29.8	-1.56	169	-5.0%
28-01-26	Wed	31.36	-1.64	5.69k	-5.0%
27-01-26	Tue	33	-0.1	279	-0.3%
23-01-26	Fri	33.1	-0.11	1.24k	-0.3%
22-01-26	Thu	33.21	-1.67	14.77k	-4.8%
21-01-26	Wed	34.88	1.08	7.81k	3.2%
20-01-26	Tue	33.8	1.57	5.42k	4.9%
19-01-26	Mon	32.23	1.35	5.13k	4.4%
16-01-26	Fri	30.88	0.03	2.47k	0.1%
14-01-26	Wed	30.85	0	62	0.0%
13-01-26	Tue	30.85	-0.54	1.46k	-1.7%
12-01-26	Mon	31.39	1.45	7.61k	4.8%
09-01-26	Fri	29.94	1.42	1.27k	5.0%
08-01-26	Thu	28.52	0	1	0.0%
07-01-26	Wed	28.52	1.35	4.13k	5.0%
06-01-26	Tue	27.17	-0.55	2.49k	-2.0%
05-01-26	Mon	27.72	-0.28	149	-1.0%
02-01-26	Fri	28	-0.85	1.16k	-2.9%
01-01-26	Thu	28.85	1.02	161	3.7%
31-12-25	Wed	27.83	-1.18	301	-4.1%
30-12-25	Tue	29.01	-1.24	1.52k	-4.1%
29-12-25	Mon	30.25	1.43	8.56k	5.0%
26-12-25	Fri	28.82	1.37	16.45k	5.0%
24-12-25	Wed	27.45	1.26	3.18k	4.8%
23-12-25	Tue	26.19	1.13	1.89k	4.5%
22-12-25	Mon	25.06	-0.95	10.32k	-3.7%
19-12-25	Fri	26.01	-0.92	101	-3.4%
18-12-25	Thu	26.93	1.28	14.87k	5.0%
17-12-25	Wed	25.65	0.14	1.17k	0.5%
16-12-25	Tue	25.51	#N/A	1.04k	-5.0%
15-12-25	Mon	#N/A	#N/A		#N/A
12-12-25	Fri	26.85	-0.08	2	-0.3%
11-12-25	Thu	26.93	1.05	10	4.1%
10-12-25	Wed	25.88	0.93	717	3.7%
09-12-25	Tue	24.95	-1.05	1.1k	-4.0%
08-12-25	Mon	26	0.7	3.46k	2.8%
05-12-25	Fri	25.3	-1.2	50	-4.5%
04-12-25	Thu	26.5	-1.39	361	-5.0%
03-12-25	Wed	27.89	0.49	2.68k	1.8%
02-12-25	Tue	27.4	-1.1	324	-3.9%
01-12-25	Mon	28.5	-0.89	660	-3.0%
28-11-25	Fri	29.39	1.3	792	4.6%
27-11-25	Thu	28.09	0.17	1.23k	0.6%
26-11-25	Wed	27.92	-1.46	224	-5.0%
25-11-25	Tue	29.38	1.39	1.17k	5.0%
24-11-25	Mon	27.99	0	760	0.0%
21-11-25	Fri	27.99	1.25	4.92k	4.7%
20-11-25	Thu	26.74	0	4.51k	0.0%
19-11-25	Wed	26.74	1.24	2.13k	4.9%
18-11-25	Tue	25.5	-0.93	747	-3.5%
17-11-25	Mon	26.43	-1.26	301	-4.6%
14-11-25	Fri	27.69	-0.79	6.5k	-2.8%
13-11-25	Thu	28.48	#N/A	253	-1.2%
12-11-25	Wed	#N/A	#N/A		#N/A
11-11-25	Tue	28.82	-0.02	1.15k	-0.1%
10-11-25	Mon	28.84	1.29	2.19k	4.7%
07-11-25	Fri	27.55	-1.44	5.11k	-5.0%
06-11-25	Thu	28.99	-0.58	7.86k	-2.0%
04-11-25	Tue	29.57	0.86	1.53k	3.0%
03-11-25	Mon	28.71	1.15	1.71k	4.2%
31-10-25	Fri	27.56	0.01	1.55k	0.0%
30-10-25	Thu	27.55	-1.39	609	-4.8%
29-10-25	Wed	28.94	1.14	2.29k	4.1%
28-10-25	Tue	27.8	0.9	377	3.3%
27-10-25	Mon	26.9	0	103	0.0%
24-10-25	Fri	26.9	1.28	268	5.0%
23-10-25	Thu	25.62	-1.33	1.23k	-4.9%
21-10-25	Tue	26.95	0.8	607	3.1%
20-10-25	Mon	26.15	-1.36	211	-4.9%
17-10-25	Fri	27.51	1.3	1.54k	5.0%
16-10-25	Thu	26.21	-1.34	250	-4.9%
15-10-25	Wed	27.55	-1.45	1.46k	-5.0%
14-10-25	Tue	29	0.67	359	2.4%
13-10-25	Mon	28.33	0	31	0.0%
10-10-25	Fri	28.33	-0.87	1	-3.0%
09-10-25	Thu	29.2	-0.07	1.44k	-0.2%
08-10-25	Wed	29.27	-0.47	1.63k	-1.6%
07-10-25	Tue	29.74	1.41	4.46k	5.0%
06-10-25	Mon	28.33	-0.03	3.87k	-0.1%
03-10-25	Fri	28.36	1.33	340	4.9%
01-10-25	Wed	27.03	1.28	2.32k	5.0%
30-09-25	Tue	25.75	-0.77	228	-2.9%
29-09-25	Mon	26.52	-0.49	868	-1.8%
26-09-25	Fri	27.01	-1.19	663	-4.2%
25-09-25	Thu	28.2	-0.54	1.19k	-1.9%
24-09-25	Wed	28.74	-0.49	8.73k	-1.7%
23-09-25	Tue	29.23	-1.07	6.43k	-3.5%
22-09-25	Mon	30.3	-1.39	11.18k	-4.4%
19-09-25	Fri	31.69	1.36	24.39k	4.5%
18-09-25	Thu	30.33	2.75	17.28k	10.0%
17-09-25	Wed	27.58	-0.38	22.16k	-1.4%
16-09-25	Tue	27.96	2.54	13.57k	10.0%
15-09-25	Mon	25.42	2.31	12.73k	10.0%
12-09-25	Fri	23.11	-0.43	1.29k	-1.8%
11-09-25	Thu	23.54	-1.47	1.2k	-5.9%
10-09-25	Wed	25.01	0.22	444	0.9%
09-09-25	Tue	24.79	1.74	452	7.5%
08-09-25	Mon	23.05	-0.7	6.63k	-2.9%
05-09-25	Fri	23.75	-1.25	470	-5.0%
04-09-25	Thu	25	-1.52	897	-5.7%
03-09-25	Wed	26.52	2.17	3.02k	8.9%
02-09-25	Tue	24.35	-0.86	4.07k	-3.4%
01-09-25	Mon	25.21	-0.16	10.55k	-0.6%
29-08-25	Fri	25.37	1.87	27k	8.0%
28-08-25	Thu	23.5	1.95	15.58k	9.0%
26-08-25	Tue	21.55	0.44	5.77k	2.1%
25-08-25	Mon	21.11	-0.39	2.46k	-1.8%
22-08-25	Fri	21.5	0.49	161	2.3%
21-08-25	Thu	21.01	0	13k	0.0%
20-08-25	Wed	21.01	-0.19	811	-0.9%
19-08-25	Tue	21.2	-1.22	235	-5.4%
18-08-25	Mon	22.42	-1.58	3.97k	-6.6%
14-08-25	Thu	24	1.62	8	7.2%
13-08-25	Wed	22.38	1.93	2.48k	9.4%
12-08-25	Tue	20.45	0.05	211	0.2%
11-08-25	Mon	20.4	-1.26	158	-5.8%
08-08-25	Fri	21.66	-1.13	242	-5.0%
07-08-25	Thu	22.79	0.9	2.41k	4.1%
06-08-25	Wed	21.89	0.33	1.21k	1.5%
05-08-25	Tue	21.56	-0.79	3.57k	-3.5%
04-08-25	Mon	22.35	0.95	16	4.4%
01-08-25	Fri	21.4	-0.1	10	-0.5%
31-07-25	Thu	21.5	0.15	1	0.7%
30-07-25	Wed	21.35	-1.05	386	-4.7%
29-07-25	Tue	22.4	1.05	20	4.9%
28-07-25	Mon	21.35	-1.12	227	-5.0%
25-07-25	Fri	22.47	0.94	311	4.4%
24-07-25	Thu	21.53	-0.71	668	-3.2%
23-07-25	Wed	22.24	0.95	485	4.5%
22-07-25	Tue	21.29	-1.09	75	-4.9%
21-07-25	Mon	22.38	1	4.21k	4.7%
18-07-25	Fri	21.38	0.13	247	0.6%
17-07-25	Thu	21.25	0.04	2	0.2%
16-07-25	Wed	21.21	-0.78	2.99k	-3.5%
15-07-25	Tue	21.99	-0.36	1.2k	-1.6%
14-07-25	Mon	22.35	0.84	356	3.9%
11-07-25	Fri	21.51	-1.08	1.33k	-4.8%
10-07-25	Thu	22.59	1.01	2.21k	4.7%
09-07-25	Wed	21.58	-0.81	4.19k	-3.6%
08-07-25	Tue	21.99	-0.41	1.73k	-1.9%
07-07-25	Mon	22.8	-0.69	200	-2.9%
04-07-25	Fri	23.49	-0.28	692	-1.2%
03-07-25	Thu	23.77	1.12	1.28k	4.9%
02-07-25	Wed	22.65	-1.18	362	-5.0%
01-07-25	Tue	23.83	1.13	1.88k	5.0%
30-06-25	Mon	22.7	0.2	694	0.9%
27-06-25	Fri	22.5	-0.5	1.58k	-2.2%
26-06-25	Thu	23	0	1.06k	0.0%
25-06-25	Wed	23	-0.22	2.15k	-0.9%
24-06-25	Tue	23.22	-1.13	1.63k	-4.6%
23-06-25	Mon	24.35	1.1	1.49k	4.7%
20-06-25	Fri	23.25	1.1	6.66k	5.0%
19-06-25	Thu	22.15	-0.85	2.12k	-3.7%
18-06-25	Wed	23	-0.44	222	-1.9%
17-06-25	Tue	23.44	0	106	0.0%
16-06-25	Mon	23.44	0	1	0.0%
13-06-25	Fri	23.44	0	3.23k	0.0%
12-06-25	Thu	23.44	-1.23	33	-5.0%
11-06-25	Wed	24.67	1.17	2.63k	5.0%
10-06-25	Tue	23.5	0.32	1.14k	1.4%
09-06-25	Mon	23.18	-0.28	950	-1.2%
06-06-25	Fri	23.46	-0.61	2.15k	-2.5%
05-06-25	Thu	24.07	0	100	0.0%
04-06-25	Wed	24.07	-0.31	12.18k	-1.3%
03-06-25	Tue	24.38	-0.37	155	-1.5%
02-06-25	Mon	24.75	-0.25	6.22k	-1.0%
30-05-25	Fri	25	-0.4	3.72k	-1.6%
29-05-25	Thu	25.4	1.12	6.42k	4.6%
28-05-25	Wed	24.28	1.15	9.27k	5.0%
27-05-25	Tue	23.13	0.13	1.16k	0.6%
26-05-25	Mon	23	-1.14	3.52k	-4.7%
23-05-25	Fri	24.14	1.14	7.14k	5.0%
22-05-25	Thu	23	1	380	4.5%
21-05-25	Wed	22	0.6	1	2.8%
20-05-25	Tue	21.4	-1.09	351	-4.8%
19-05-25	Mon	22.49	0.5	16.86k	2.3%