Price Data Selection & Download
Lippi Systems Share Price All Time Records & Statistics (Jan 2008 - Jun 2026)
3339 daily OHLCV records on BSE from Jan. 2008 to June 2026. For live price, key ratios and fundamentals, see LIPPISYS screener.
Share Price All Time High
₹195.69
June 22, 2026
BSE Exchange
Share Price All Time Low
₹4.00
October 28, 2008
BSE Exchange
Highest Volume Trading Day
335,057
June 05, 2026 • ₹114.46
BSE Exchange
Share Price History Data (Jan 2008 - Jun 2026)
LIPPISYS daily open, high, low, close and volume (OHLCV) on BSE — 114 records.
Total Records
114
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-22 | ₹177.07 | ₹195.69 | ₹177.07 | ₹195.69 | 73,273 |
| 2026-06-19 | ₹186.38 | ₹186.38 | ₹168.64 | ₹186.38 | 89,028 |
| 2026-06-18 | ₹177.51 | ₹177.51 | ₹177.51 | ₹177.51 | 7,783 |
| 2026-06-17 | ₹169.06 | ₹169.06 | ₹169.06 | ₹169.06 | 4,807 |
| 2026-06-16 | ₹161.01 | ₹161.01 | ₹161.01 | ₹161.01 | 9,434 |
| 2026-06-15 | ₹153.35 | ₹153.35 | ₹153.35 | ₹153.35 | 17,969 |
| 2026-06-12 | ₹134.20 | ₹146.05 | ₹133.00 | ₹146.05 | 37,435 |
| 2026-06-11 | ₹139.10 | ₹139.10 | ₹135.70 | ₹139.10 | 226,554 |
| 2026-06-10 | ₹119.88 | ₹132.48 | ₹119.88 | ₹132.48 | 154,159 |
| 2026-06-09 | ₹126.18 | ₹126.18 | ₹114.18 | ₹126.18 | 169,548 |
| 2026-06-08 | ₹120.18 | ₹120.18 | ₹120.18 | ₹120.18 | 44,039 |
| 2026-06-05 | ₹114.46 | ₹114.46 | ₹111.19 | ₹114.46 | 335,057 |
| 2026-06-04 | ₹109.01 | ₹109.01 | ₹109.01 | ₹109.01 | 30,529 |
| 2026-06-03 | ₹103.82 | ₹103.82 | ₹103.82 | ₹103.82 | 34,509 |
| 2026-06-02 | ₹98.88 | ₹98.88 | ₹98.88 | ₹98.88 | 22,748 |
| 2026-06-01 | ₹94.18 | ₹94.18 | ₹94.18 | ₹94.18 | 29,537 |
| 2026-05-29 | ₹89.70 | ₹89.70 | ₹89.70 | ₹89.70 | 29,168 |
| 2026-05-27 | ₹85.43 | ₹85.43 | ₹85.43 | ₹85.43 | 13,570 |
| 2026-05-26 | ₹81.37 | ₹81.37 | ₹81.37 | ₹81.37 | 6,254 |
| 2026-05-25 | ₹77.50 | ₹77.50 | ₹77.50 | ₹77.50 | 6,558 |
| 2026-05-22 | ₹73.81 | ₹73.81 | ₹73.81 | ₹73.81 | 10,784 |
| 2026-05-21 | ₹70.30 | ₹70.30 | ₹70.30 | ₹70.30 | 3,490 |
| 2026-05-20 | ₹66.96 | ₹66.96 | ₹66.96 | ₹66.96 | 11,059 |
| 2026-05-19 | ₹63.78 | ₹63.78 | ₹63.78 | ₹63.78 | 17,085 |
| 2026-05-18 | ₹60.75 | ₹60.75 | ₹60.75 | ₹60.75 | 28,715 |
| 2026-05-15 | ₹57.86 | ₹57.86 | ₹57.85 | ₹57.86 | 15,809 |
| 2026-05-14 | ₹55.11 | ₹55.11 | ₹55.11 | ₹55.11 | 17,775 |
| 2026-05-13 | ₹50.93 | ₹53.47 | ₹49.11 | ₹52.49 | 4,964 |
| 2026-05-12 | ₹56.26 | ₹56.26 | ₹50.92 | ₹50.93 | 55,922 |
| 2026-05-11 | ₹53.11 | ₹56.90 | ₹53.11 | ₹53.59 | 2,788 |
| 2026-05-08 | ₹59.75 | ₹59.75 | ₹55.48 | ₹55.90 | 24,603 |
| 2026-05-07 | ₹60.00 | ₹60.00 | ₹56.10 | ₹58.39 | 420 |
| 2026-05-06 | ₹55.86 | ₹59.72 | ₹54.15 | ₹58.29 | 30,563 |
| 2026-05-05 | ₹60.50 | ₹60.50 | ₹57.00 | ₹57.00 | 3,701 |
| 2026-05-04 | ₹61.00 | ₹61.00 | ₹58.00 | ₹60.00 | 98,736 |
| 2026-04-30 | ₹57.95 | ₹58.28 | ₹52.74 | ₹58.24 | 55,293 |
| 2026-04-29 | ₹52.87 | ₹55.51 | ₹51.33 | ₹55.51 | 79,139 |
| 2026-04-28 | ₹51.76 | ₹54.48 | ₹51.76 | ₹52.87 | 12,228 |
| 2026-04-27 | ₹60.20 | ₹60.20 | ₹54.48 | ₹54.48 | 2,728 |
| 2026-04-24 | ₹59.98 | ₹59.98 | ₹56.50 | ₹57.34 | 27,417 |
| 2026-04-23 | ₹57.19 | ₹60.03 | ₹54.34 | ₹59.01 | 19,959 |
| 2026-04-22 | ₹57.19 | ₹57.19 | ₹54.00 | ₹57.19 | 88,014 |
| 2026-04-21 | ₹54.47 | ₹54.47 | ₹54.47 | ₹54.47 | 3,832 |
| 2026-04-20 | ₹51.78 | ₹51.88 | ₹51.78 | ₹51.88 | 1,451 |
| 2026-04-17 | ₹48.95 | ₹49.41 | ₹48.95 | ₹49.41 | 9,730 |
| 2026-04-16 | ₹47.00 | ₹47.06 | ₹47.00 | ₹47.06 | 3,146 |
| 2026-04-15 | ₹44.80 | ₹44.82 | ₹44.79 | ₹44.82 | 3,642 |
| 2026-04-13 | ₹41.96 | ₹43.84 | ₹41.96 | ₹42.69 | 16,753 |
| 2026-04-10 | ₹41.85 | ₹42.76 | ₹41.76 | ₹41.76 | 1,220 |
| 2026-04-09 | ₹42.55 | ₹42.76 | ₹40.75 | ₹41.76 | 1,300 |
| 2026-04-08 | ₹40.60 | ₹42.55 | ₹40.60 | ₹42.55 | 20,148 |
| 2026-04-07 | ₹38.60 | ₹40.53 | ₹38.50 | ₹40.53 | 28,997 |
| 2026-04-06 | ₹37.62 | ₹39.00 | ₹35.40 | ₹38.60 | 12,420 |
| 2026-04-02 | ₹35.50 | ₹37.25 | ₹33.73 | ₹37.25 | 8,382 |
| 2026-04-01 | ₹35.60 | ₹35.60 | ₹33.63 | ₹35.50 | 4,504 |
| 2026-03-30 | ₹35.39 | ₹35.39 | ₹35.38 | ₹35.39 | 6,331 |
| 2026-03-27 | ₹33.25 | ₹36.00 | ₹33.25 | ₹33.71 | 17,068 |
| 2026-03-25 | ₹34.06 | ₹35.75 | ₹34.01 | ₹35.00 | 6,395 |
| 2026-03-24 | ₹35.77 | ₹37.65 | ₹35.77 | ₹35.79 | 11,544 |
| 2026-03-23 | ₹35.93 | ₹37.85 | ₹35.93 | ₹37.65 | 24,008 |
| 2026-03-20 | ₹34.25 | ₹37.85 | ₹34.25 | ₹37.82 | 73,451 |
| 2026-03-19 | ₹36.05 | ₹36.05 | ₹36.05 | ₹36.05 | 6,230 |
| 2026-03-18 | ₹37.94 | ₹37.94 | ₹37.94 | ₹37.94 | 2,045 |
| 2026-03-17 | ₹39.93 | ₹39.93 | ₹39.93 | ₹39.93 | 954 |
| 2026-03-16 | ₹44.25 | ₹46.29 | ₹42.03 | ₹42.03 | 30,706 |
| 2026-03-13 | ₹44.24 | ₹44.24 | ₹44.24 | ₹44.24 | 26,485 |
| 2026-03-12 | ₹46.56 | ₹46.56 | ₹46.56 | ₹46.56 | 501 |
| 2026-03-11 | ₹49.01 | ₹49.01 | ₹49.01 | ₹49.01 | 1,031 |
| 2026-03-10 | ₹51.58 | ₹51.58 | ₹51.58 | ₹51.58 | 4,274 |
| 2026-03-09 | ₹54.29 | ₹54.29 | ₹54.29 | ₹54.29 | 5,725 |
| 2026-03-06 | ₹57.14 | ₹57.14 | ₹55.10 | ₹57.14 | 55,592 |
| 2026-03-05 | ₹54.42 | ₹54.42 | ₹49.24 | ₹54.42 | 82,839 |
| 2026-03-04 | ₹51.83 | ₹51.83 | ₹51.83 | ₹51.83 | 32,142 |
| 2026-03-02 | ₹49.37 | ₹49.37 | ₹49.37 | ₹49.37 | 25,953 |
| 2026-02-27 | ₹47.02 | ₹47.02 | ₹44.79 | ₹47.02 | 132,033 |
| 2026-02-26 | ₹44.79 | ₹44.79 | ₹40.60 | ₹44.79 | 150,448 |
| 2026-02-25 | ₹42.66 | ₹42.66 | ₹42.66 | ₹42.66 | 18,265 |
| 2026-02-24 | ₹40.63 | ₹40.63 | ₹40.63 | ₹40.63 | 23,517 |
| 2026-02-23 | ₹38.70 | ₹38.70 | ₹38.70 | ₹38.70 | 6,118 |
| 2026-02-20 | ₹36.86 | ₹36.86 | ₹36.86 | ₹36.86 | 14,215 |
| 2026-02-19 | ₹35.11 | ₹35.11 | ₹35.08 | ₹35.11 | 56,138 |
| 2026-02-18 | ₹33.44 | ₹33.44 | ₹33.44 | ₹33.44 | 136 |
| 2026-02-17 | ₹31.85 | ₹31.85 | ₹31.85 | ₹31.85 | 5,839 |
| 2026-02-16 | ₹30.30 | ₹30.34 | ₹30.29 | ₹30.34 | 1,824 |
| 2026-02-13 | ₹28.90 | ₹28.90 | ₹28.90 | ₹28.90 | 84 |
| 2026-02-12 | ₹28.20 | ₹28.30 | ₹28.20 | ₹28.30 | 785 |
| 2026-02-11 | ₹28.10 | ₹28.10 | ₹28.10 | ₹28.10 | 100 |
| 2026-02-10 | ₹28.00 | ₹28.00 | ₹28.00 | ₹28.00 | 8 |
| 2026-02-09 | ₹27.51 | ₹27.51 | ₹27.51 | ₹27.51 | 10 |
| 2026-02-06 | ₹26.60 | ₹27.50 | ₹26.60 | ₹27.50 | 17 |
| 2026-02-05 | ₹27.97 | ₹27.97 | ₹27.97 | ₹27.97 | 1,575 |
| 2026-02-04 | ₹30.60 | ₹30.60 | ₹29.44 | ₹29.44 | 134 |
| 2026-02-03 | ₹27.80 | ₹29.15 | ₹26.40 | ₹29.15 | 1,322 |
| 2026-02-01 | ₹26.75 | ₹27.77 | ₹26.75 | ₹27.77 | 30 |
| 2026-01-30 | ₹27.74 | ₹28.05 | ₹27.74 | ₹28.00 | 137 |
| 2026-01-29 | ₹29.00 | ₹30.45 | ₹29.00 | ₹29.20 | 5,157 |
| 2026-01-28 | ₹29.80 | ₹31.29 | ₹28.31 | ₹29.00 | 11,210 |
| 2026-01-27 | ₹29.80 | ₹29.80 | ₹29.80 | ₹29.80 | 169 |
| 2026-01-23 | ₹33.00 | ₹34.00 | ₹31.35 | ₹31.36 | 5,685 |
| 2026-01-22 | ₹34.75 | ₹34.75 | ₹33.00 | ₹33.00 | 279 |
| 2026-01-21 | ₹31.55 | ₹34.84 | ₹31.55 | ₹33.10 | 1,243 |
| 2026-01-20 | ₹36.62 | ₹36.62 | ₹33.14 | ₹33.21 | 14,774 |
| 2026-01-19 | ₹35.00 | ₹35.49 | ₹34.50 | ₹34.88 | 7,810 |
| 2026-01-16 | ₹31.00 | ₹33.84 | ₹31.00 | ₹33.80 | 5,418 |
| 2026-01-14 | ₹31.20 | ₹32.42 | ₹29.34 | ₹32.23 | 5,125 |
| 2026-01-13 | ₹32.29 | ₹32.39 | ₹29.33 | ₹30.88 | 2,465 |
| 2026-01-12 | ₹31.89 | ₹31.89 | ₹30.85 | ₹30.85 | 62 |
| 2026-01-09 | ₹31.24 | ₹32.95 | ₹29.83 | ₹30.85 | 1,457 |
| 2026-01-08 | ₹31.40 | ₹31.43 | ₹29.00 | ₹31.39 | 7,608 |
| 2026-01-07 | ₹29.35 | ₹29.94 | ₹29.35 | ₹29.94 | 1,270 |
| 2026-01-06 | ₹28.52 | ₹28.52 | ₹28.52 | ₹28.52 | 1 |
| 2026-01-05 | ₹27.85 | ₹28.52 | ₹26.75 | ₹28.52 | 4,130 |
| 2026-01-02 | ₹26.50 | ₹29.10 | ₹26.50 | ₹27.17 | 2,485 |
| 2026-01-01 | ₹27.72 | ₹27.75 | ₹27.72 | ₹27.72 | 149 |
Lippi Systems Share Price Performance Analysis (Jan 2008 - Jun 2026)
LIPPISYS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+605.95%
₹27.72 → ₹195.69
Year to Date
Price Volatility
65.53%
High Volatility
Year to Date
Average Daily Volume
26,063
Year to Date Average
BSE Exchange
Lippi Systems Share Price History – Frequently Asked Questions
Common questions about LIPPISYS historical data and records. Compare with LIPPISYS DCF valuation to assess whether the stock is under or overvalued.
What is the all-time high share price of Lippi Systems (LIPPISYS)?
The all-time high share price of Lippi Systems was ₹195.69 recorded on June 22, 2026 on the BSE exchange.
What is the all-time low share price of Lippi Systems (LIPPISYS)?
The all-time low share price of Lippi Systems was ₹4.0 recorded on October 28, 2008 on the BSE exchange.
How can I download LIPPISYS historical share price data?
You can download Lippi Systems historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for LIPPISYS shares?
The highest trading volume day for Lippi Systems was 335,057 shares traded on June 05, 2026 on the BSE exchange, with share price at ₹114.46.