Price Data Selection & Download
Lippi Systems Share Price All Time Records & Statistics (Jan 2008 - Apr 2026)
3304 daily OHLCV records on BSE from Jan. 2008 to April 2026. Explore LIPPISYS fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹60.20
April 27, 2026
BSE Exchange
Share Price All Time Low
₹4.00
October 28, 2008
BSE Exchange
Highest Volume Trading Day
302,876
September 09, 2009 • ₹5.71
BSE Exchange
Share Price History Data (Jan 2008 - Apr 2026)
LIPPISYS daily open, high, low, close and volume (OHLCV) on BSE — 79 records.
Total Records
79
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Apr 2026)
LIPPISYS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+110.10%
₹27.72 → ₹58.24
Year to Date
Price Volatility
24.64%
Medium Volatility
Year to Date
Average Daily Volume
16,491
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 ₹60.2 recorded on April 27, 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 302,876 shares traded on September 09, 2009 on the BSE exchange, with share price at ₹5.71.