Lippi Systems share price history

BSE: 526604Industrial ManufacturingSmall Cap

Lippi Systems Ltd. · Face value ₹10 · Listed Oct 1994

₹213.40₹6.55 (2.98%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹219.95.

29 Oct: open ₹219.95, high ₹220.00, low ₹210.95

52-week range of traded prices to 29 Oct 2026

₹23.81Low, 8 Dec 2025₹281.20High, 4 Aug 2026

Market cap: ₹149 Cr3,526th largest listed
P/E: 37.44
P/B: 6.00
Dividend yield: Nonein the last 12 months
ROE: 17.3%
ROCE: −10.3%
Debt to equity: 0.12
Volume, BSE: 4,538

Lippi Systems share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Lippi Systems' share price is on record from 2 Jan 2007, when it closed at ₹7.17, to 29 Oct 2026. Its highest close was ₹275.70 on 3 Aug 2026 and its lowest ₹4.05 on 23 Oct 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	213.40	+662.1%	275.70	27.17	27.72	281.20	26.40	41,60,191
2025	28.00	+41.0%	31.69	19.04	20.78	33.27	17.91	7,51,190
2024	19.86	+49.8%	29.74	12.82	13.60	34.90	12.26	19,79,089
2023	13.26	−0.7%	18.62	11.59	13.35	18.65	11.58	3,27,399
2022	13.35	−27.3%	19.70	12.40	19.20	20.15	12.40	2,17,733
2021	18.36	+111.3%	18.41	6.32	8.95	19.25	6.18	3,22,094
2020	8.69	−20.9%	11.90	6.18	10.45	11.90	6.17	1,52,063
2019	10.99	−5.1%	12.60	6.61	11.01	12.90	6.60	3,81,949
2018	11.58	−33.6%	20.05	9.56	16.80	20.50	9.56	1,44,950
2017	17.45	−6.4%	22.70	15.00	19.50	23.20	14.25	3,23,511
2016	18.65	+30.7%	27.50	11.02	14.97	27.70	11.00	9,01,036
2015	14.27	+141.0%	20.00	5.60	5.65	21.00	5.60	7,37,555
2014	5.92	+9.6%	17.35	4.91	5.40	17.35	4.80	8,44,883
2013	5.40	+24.1%	6.03	4.40	4.15	6.03	4.15	4,00,005
2012	4.35	+4.6%	7.23	4.05	4.36	7.24	4.01	1,00,157
2011	4.16	−62.5%	12.29	4.11	11.45	12.60	4.10	3,58,859
2010	11.10	+25.7%	14.51	8.23	9.20	15.00	8.23	10,88,066
2009	8.83	+80.2%	9.37	4.28	5.00	9.82	4.22	7,88,649
2008	4.90	−64.2%	15.87	4.20	15.04	16.50	4.00	13,50,331
2007	13.68	–	13.68	5.30	7.00	14.25	4.90	29,83,629

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The 2013 close is its last trade, on 17 Dec 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	213.40	−4.8%	219.00	244.10	210.10	99,802
Sep 2026	224.10	+7.2%	209.00	242.70	190.25	2,13,832
Aug 2026	209.00	−22.7%	275.70	281.20	209.00	2,07,596
Jul 2026	270.30	+22.2%	210.75	272.95	173.20	4,48,638
Jun 2026	221.16	+146.6%	94.18	235.00	94.18	15,05,550
May 2026	89.70	+54.0%	61.00	89.70	49.11	3,81,964
Apr 2026	58.24	+64.6%	35.60	60.20	33.63	4,00,303
Mar 2026	35.39	−24.7%	49.37	57.14	33.25	4,13,274
Feb 2026	47.02	+67.9%	26.75	47.02	26.40	4,12,598
Jan 2026	28.00	0.0%	27.72	36.62	26.50	76,634
Dec 2025	28.00	+2.2%	27.00	31.76	23.81	69,092
Nov 2025	27.40	−7.3%	30.99	30.99	24.30	40,817
Oct 2025	29.57	+4.3%	28.38	31.22	24.90	25,524
Sep 2025	28.36	+16.5%	24.40	33.27	22.11	1,36,489
Aug 2025	24.35	+8.9%	22.30	27.80	19.90	93,888
Jul 2025	22.35	−1.3%	21.52	23.77	20.25	22,830
Jun 2025	22.65	−7.1%	24.00	25.50	21.87	42,354
May 2025	24.38	+6.9%	22.80	26.65	19.75	61,790
Apr 2025	22.80	+12.7%	21.99	25.64	19.00	1,07,253
Mar 2025	20.23	−1.3%	20.00	21.99	18.60	40,053
Feb 2025	20.49	+1.9%	21.00	21.50	17.91	44,291
Jan 2025	20.11	+1.3%	20.78	21.99	19.00	66,809
Dec 2024	19.86	−7.1%	21.43	21.49	18.81	55,700
Nov 2024	21.38	−7.7%	23.50	34.90	17.62	2,57,407
Oct 2024	23.17	+14.1%	20.82	26.40	19.93	3,10,348
Sep 2024	20.31	+12.1%	18.94	23.79	15.11	5,10,657
Aug 2024	18.12	−2.5%	19.73	24.01	16.26	3,07,421
Jul 2024	18.59	+11.1%	15.51	19.51	15.12	61,453
Jun 2024	16.73	+6.3%	15.75	17.99	15.08	22,344
May 2024	15.74	−11.8%	16.97	17.85	14.71	27,494
Apr 2024	17.85	+17.1%	15.90	17.85	15.00	14,170
Mar 2024	15.24	−14.7%	18.23	19.45	15.20	65,150
Feb 2024	17.87	+21.4%	15.45	22.68	14.49	1,01,250
Jan 2024	14.72	+11.0%	13.60	15.18	12.26	2,45,695
Dec 2023	13.26	−5.9%	14.56	15.19	12.66	98,010
Nov 2023	14.09	−5.2%	14.70	14.70	12.80	34,898
Oct 2023	14.87	+3.0%	14.75	14.98	13.03	40,514
Sep 2023	14.43	+2.9%	14.02	15.10	13.35	27,591
Aug 2023	14.02	−3.5%	15.22	15.22	12.69	31,491
Jul 2023	14.53	−4.5%	15.59	17.16	13.18	34,222
Jun 2023	15.21	+16.9%	13.01	16.44	12.36	12,670
May 2023	13.01	−26.5%	16.82	16.82	12.70	8,498
Apr 2023	17.70	+39.9%	12.10	18.65	12.10	9,374
Mar 2023	12.65	−2.7%	12.70	14.71	11.58	12,783
Feb 2023	13.00	−15.3%	14.60	17.60	13.00	8,046
Jan 2023	15.35	+15.0%	13.35	17.85	12.69	9,302
Dec 2022	13.35	−22.4%	17.90	18.00	13.30	15,633
Nov 2022	17.20	−1.4%	18.30	19.00	15.60	13,599
Oct 2022	17.45	+9.1%	15.35	19.20	15.20	9,112
Sep 2022	16.00	−13.3%	17.55	18.00	14.65	12,895
Aug 2022	18.45	+21.8%	15.90	19.75	15.15	10,084
Jul 2022	15.15	−1.8%	14.75	17.15	13.95	25,179
Jun 2022	15.43	+4.6%	14.75	15.43	12.90	3,567
May 2022	14.75	−7.2%	16.50	16.50	12.40	10,760
Apr 2022	15.90	−11.4%	17.40	18.70	15.80	11,609
Mar 2022	17.95	+17.3%	15.95	18.90	15.95	12,824
Feb 2022	15.30	−5.6%	16.90	16.90	13.95	21,730
Jan 2022	16.20	−11.8%	19.20	20.15	14.55	70,741
Dec 2021	18.36	+55.6%	11.50	19.25	11.50	56,746
Nov 2021	11.80	−26.2%	16.75	18.40	11.75	24,237
Oct 2021	15.99	+52.3%	10.30	15.99	9.50	22,748
Sep 2021	10.50	−1.9%	10.70	12.91	10.09	22,366
Aug 2021	10.70	−35.2%	16.45	16.45	10.70	11,333
Jul 2021	16.50	+51.4%	10.36	17.25	9.25	69,914
Jun 2021	10.90	−3.5%	11.29	14.76	10.31	34,721
May 2021	11.29	+35.9%	8.40	11.40	8.35	38,385
Apr 2021	8.31	+27.8%	6.32	8.31	6.18	16,746
Mar 2021	6.50	−3.7%	6.75	7.48	6.50	5,692
Feb 2021	6.75	−1.9%	6.90	7.06	6.70	8,671
Jan 2021	6.88	−20.8%	8.95	8.99	6.88	10,535
Dec 2020	8.69	+10.3%	7.88	8.96	7.44	27,620
Nov 2020	7.88	−24.4%	10.94	10.94	7.82	7,065
Oct 2020	10.42	+36.9%	7.25	10.96	7.23	4,098
Sep 2020	7.61	+7.9%	6.70	8.42	6.37	18,116
Aug 2020	7.05	−9.5%	8.17	8.17	6.17	4,002
Jul 2020	7.79	−3.6%	8.10	8.75	7.56	4,022
Jun 2020	8.08	−10.2%	9.00	9.41	8.08	2,512
May 2020	9.00	0.0%	9.00	9.00	9.00	52
Apr 2020	9.00	−2.8%	9.00	9.00	9.00	200
Mar 2020	9.26	+9.1%	8.30	11.90	8.30	75,875
Feb 2020	8.49	+4.9%	8.09	8.49	8.09	2,250
Jan 2020	8.09	−26.4%	10.45	10.45	7.71	6,251
Dec 2019	10.99	+66.3%	6.94	11.57	6.60	9,782
Nov 2019	6.61	−22.2%	8.09	8.09	6.61	2,641
Oct 2019	8.50	+0.1%	8.08	9.82	7.65	10,627
Sep 2019	8.49	−10.3%	9.00	9.65	8.08	8,476
Aug 2019	9.46	+10.6%	8.55	9.95	7.42	5,897
Jul 2019	8.55	−10.2%	9.99	10.48	8.20	11,819
Jun 2019	9.52	+9.9%	8.66	9.52	8.00	2,146
May 2019	8.66	−27.3%	12.50	12.50	8.66	4,593
Apr 2019	11.91	+1.8%	11.70	12.90	11.40	7,464
Mar 2019	11.70	−3.4%	11.58	12.19	10.75	1,94,222
Feb 2019	12.11	+26.1%	10.08	12.67	9.58	1,15,373
Jan 2019	9.60	−17.1%	11.01	11.15	9.23	8,909
Dec 2018	11.58	−0.8%	11.67	12.18	9.56	3,659
Nov 2018	11.67	−5.1%	12.35	12.90	10.41	15,724
Oct 2018	12.30	−6.1%	13.75	14.40	12.30	7,010
Sep 2018	13.10	−20.6%	16.05	16.05	13.10	23,613
Aug 2018	16.50	+7.1%	14.65	16.50	13.80	5,940
Jul 2018	15.40	−5.5%	15.50	15.50	13.30	2,045
Jun 2018	16.30	−2.4%	16.00	16.30	13.75	9,573
May 2018	16.70	−10.2%	17.70	19.40	14.90	12,475
Apr 2018	18.60	+9.1%	16.20	18.85	16.20	8,240
Mar 2018	17.05	−15.0%	19.50	19.90	17.05	2,841
Feb 2018	20.05	+7.5%	18.65	20.40	16.65	13,902
Jan 2018	18.65	+6.9%	16.80	20.50	16.75	39,928
Dec 2017	17.45	+0.9%	18.15	18.55	15.20	17,674
Nov 2017	17.30	−10.8%	18.65	19.60	15.75	36,716
Oct 2017	19.40	+11.5%	16.70	19.85	15.55	38,333
Sep 2017	17.40	+2.4%	16.20	18.10	15.95	31,182
Aug 2017	17.00	−7.1%	17.90	18.25	15.55	20,527
Jul 2017	18.30	−2.1%	17.80	20.55	16.85	46,562
Jun 2017	18.70	+13.3%	15.70	20.80	14.25	39,404
May 2017	16.50	−9.6%	18.10	18.95	15.00	24,042
Apr 2017	18.25	−1.1%	17.70	21.75	17.70	15,833
Mar 2017	18.45	−0.3%	17.65	20.20	16.70	13,462
Feb 2017	18.50	−7.7%	21.05	23.20	17.80	19,690
Jan 2017	20.05	+7.5%	19.50	21.80	17.70	20,086
Dec 2016	18.65	−20.8%	23.55	23.55	16.15	24,372
Nov 2016	23.55	+7.3%	23.00	27.70	18.95	99,308
Oct 2016	21.95	+29.9%	17.60	21.95	15.55	96,727
Sep 2016	16.90	−2.4%	16.45	17.80	16.05	1,30,332
Aug 2016	17.31	+17.8%	14.30	17.35	13.00	18,376
Jul 2016	14.70	−8.5%	15.40	16.80	13.90	1,10,048
Jun 2016	16.06	+14.7%	13.30	17.08	12.25	1,51,259
May 2016	14.00	0.0%	14.50	16.36	14.00	1,30,109
Apr 2016	14.00	+3.4%	12.87	14.18	11.70	20,054
Mar 2016	13.54	+10.9%	11.60	15.80	11.00	22,635
Feb 2016	12.21	−6.0%	12.35	14.97	11.75	7,707
Jan 2016	12.99	−9.0%	14.97	17.84	12.99	90,109
Dec 2015	14.27	+22.0%	11.20	14.27	11.12	19,249
Nov 2015	11.70	+1.3%	11.25	12.70	11.15	2,573
Oct 2015	11.55	+29.5%	9.36	11.59	9.36	4,247
Sep 2015	8.92	−17.0%	10.31	10.82	8.50	4,711
Aug 2015	10.75	−46.3%	19.00	21.00	10.75	62,715
Jul 2015	20.00	+27.1%	16.20	21.00	15.00	57,157
Jun 2015	15.74	+16.5%	13.51	15.96	13.51	88,233
May 2015	13.51	+74.8%	8.11	13.51	8.11	2,39,913
Apr 2015	7.73	+26.7%	5.85	7.73	5.60	2,33,872
Mar 2015	6.10	+3.4%	5.76	7.26	5.60	10,415
Feb 2015	5.90	−29.8%	8.80	8.80	5.90	9,471
Jan 2015	8.40	+41.9%	5.65	8.40	5.65	4,999
Dec 2014	5.92	−7.9%	6.43	6.43	5.81	3,102
Nov 2014	6.43	−32.2%	9.50	9.50	6.11	7,295
Oct 2014	9.49	−13.5%	10.50	10.50	9.49	610
Sep 2014	10.97	−33.5%	15.67	17.00	10.45	17,760
Aug 2014	16.49	+38.6%	12.49	17.35	11.88	46,452
Jul 2014	11.90	+29.5%	8.74	11.90	8.17	40,655
Jun 2014	9.19	−24.9%	11.85	11.85	9.19	6,910
May 2014	12.23	−4.5%	12.16	12.85	11.10	1,78,794
Apr 2014	12.80	+6.1%	12.30	12.95	11.91	1,76,541
Mar 2014	12.06	+98.0%	6.10	12.07	5.73	1,54,468
Feb 2014	6.09	+21.8%	5.05	6.24	4.80	2,11,646
Jan 2014	5.00	−7.4%	5.40	5.40	5.00	650
Dec 2013	5.40	+4.0%	5.44	5.44	5.40	400
Nov 2013	5.19	+4.8%	5.19	5.19	5.19	5,180
Oct 2013	4.95	0.0%	4.95	4.95	4.95	50
Aug 2013	4.95	−1.0%	5.00	5.20	4.95	5,205
Apr 2013	5.00	−9.4%	5.79	5.79	4.99	2,815
Mar 2013	5.52	+13.8%	4.61	6.03	4.52	1,85,180
Feb 2013	4.85	−5.5%	5.38	5.38	4.70	1,93,661
Jan 2013	5.13	+17.9%	4.15	5.36	4.15	7,514
Dec 2012	4.35	+3.6%	4.20	4.41	4.20	4,233
Nov 2012	4.20	−9.7%	4.55	4.60	4.11	8,458
Oct 2012	4.65	+10.7%	4.25	4.82	4.01	13,227
Sep 2012	4.20	−32.8%	5.94	5.94	4.20	8,628
Aug 2012	6.25	+21.6%	5.34	6.25	5.34	2,154
Jul 2012	5.14	+5.8%	4.63	5.21	4.48	15,725
Jun 2012	4.86	+0.6%	4.59	5.11	4.22	1,910
May 2012	4.83	−16.6%	5.51	5.51	4.38	4,704
Apr 2012	5.79	−11.1%	6.21	6.21	4.85	18,373
Mar 2012	6.51	+30.2%	5.25	7.24	5.25	11,217
Feb 2012	5.00	+14.7%	4.26	5.16	4.26	10,768
Jan 2012	4.36	+4.8%	4.36	4.42	4.17	760
Dec 2011	4.16	−2.6%	4.11	4.57	4.10	2,206
Nov 2011	4.27	−21.4%	5.70	6.09	4.27	9,918
Oct 2011	5.43	−21.3%	6.60	6.60	5.43	12,653
Sep 2011	6.90	−18.8%	8.10	8.10	6.90	1,914
Aug 2011	8.50	−6.6%	8.65	8.65	7.81	1,981
Jul 2011	9.10	+9.6%	8.01	9.49	8.00	21,241
Jun 2011	8.30	−11.7%	8.56	9.98	7.94	22,110
May 2011	9.40	−13.6%	10.89	11.00	8.56	15,899
Apr 2011	10.88	+11.6%	11.19	11.46	9.23	20,601
Mar 2011	9.75	−6.2%	10.98	12.60	9.20	56,373
Feb 2011	10.39	−5.0%	11.65	11.65	9.12	1,59,779
Jan 2011	10.94	−1.4%	11.45	12.45	9.56	34,184
Dec 2010	11.10	+8.5%	10.00	11.28	8.50	1,57,386
Nov 2010	10.23	−20.0%	12.25	14.00	9.75	62,826
Oct 2010	12.79	+1.5%	12.00	14.09	10.56	90,781
Sep 2010	12.60	+5.0%	11.50	14.04	10.62	66,665
Aug 2010	12.00	−7.3%	13.55	13.70	11.00	74,480
Jul 2010	12.94	+23.9%	9.92	12.99	9.80	60,801
Jun 2010	10.44	−24.5%	14.10	15.00	9.85	74,351
May 2010	13.83	+27.5%	10.36	13.92	8.51	1,18,605
Apr 2010	10.85	+13.0%	9.15	10.85	8.48	34,113
Mar 2010	9.60	−16.9%	12.10	13.61	8.50	84,202
Feb 2010	11.55	+8.2%	11.15	11.89	8.23	83,788
Jan 2010	10.67	+20.8%	9.20	14.49	9.00	1,80,068
Dec 2009	8.83	+10.4%	7.25	9.82	7.02	1,14,335
Nov 2009	8.00	+47.6%	5.68	8.71	5.00	91,715
Oct 2009	5.42	−4.6%	5.55	5.92	5.16	28,506
Sep 2009	5.68	+0.2%	5.24	5.99	5.22	3,36,639
Aug 2009	5.67	+3.1%	5.14	5.90	5.14	20,683
Jul 2009	5.50	+2.0%	5.40	6.24	5.38	35,455
Jun 2009	5.39	−12.2%	6.00	7.65	5.14	14,092
May 2009	6.14	+14.1%	5.50	6.14	4.70	13,911
Apr 2009	5.38	+19.3%	4.43	5.67	4.22	4,983
Mar 2009	4.51	−6.4%	4.80	5.04	4.51	72,102
Feb 2009	4.82	−1.6%	4.80	5.04	4.80	15,015
Jan 2009	4.90	0.0%	5.00	5.48	4.57	41,213
Dec 2008	4.90	0.0%	4.90	6.45	4.67	34,814
Nov 2008	4.90	+4.3%	4.40	5.68	4.40	17,960
Oct 2008	4.70	−27.9%	5.31	6.99	4.00	88,541
Sep 2008	6.52	−18.5%	8.39	9.00	5.79	49,213
Aug 2008	8.00	−15.3%	9.00	10.90	6.55	58,231
Jul 2008	9.44	+25.9%	7.51	10.05	7.26	70,233
Jun 2008	7.50	−4.3%	7.50	10.09	6.50	1,11,143
May 2008	7.84	−0.6%	7.80	8.29	6.62	39,954
Apr 2008	7.89	−4.0%	7.84	8.49	7.28	33,936
Mar 2008	8.22	−16.9%	9.40	10.25	6.00	1,17,061
Feb 2008	9.89	+21.6%	8.48	10.58	7.40	1,56,239
Jan 2008	8.13	−40.6%	15.04	16.50	7.42	5,73,006
Dec 2007	13.68	+79.5%	6.61	14.25	6.20	9,42,806
Nov 2007	7.62	+18.9%	5.85	8.85	5.60	1,69,496
Oct 2007	6.41	−9.2%	6.40	7.36	5.60	1,58,652
Sep 2007	7.06	−3.9%	7.07	8.50	6.41	1,49,083
Aug 2007	7.35	+1.4%	7.03	7.94	6.91	2,00,956
Jul 2007	7.25	−8.6%	8.10	8.25	6.85	1,80,704
Jun 2007	7.93	+13.6%	6.80	8.49	6.45	2,02,879
May 2007	6.98	+16.3%	6.02	8.89	4.90	2,39,852
Apr 2007	6.00	+4.0%	5.15	7.50	5.00	1,04,813
Mar 2007	5.77	−16.5%	6.75	7.65	5.01	1,08,873
Feb 2007	6.91	−12.3%	7.67	10.19	5.81	1,62,340
Jan 2007	7.88	–	7.00	9.50	6.51	3,63,175

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	219.95	220.00	210.95	213.40	212.15	4,538
28 Oct 2026	230.65	230.65	213.00	219.95	215.63	5,273
27 Oct 2026	210.10	228.00	210.10	219.70	210.85	2,533
26 Oct 2026	231.70	231.70	211.00	220.45	215.45	254
23 Oct 2026	213.50	221.70	213.50	221.65	213.73	3,170
22 Oct 2026	212.30	230.00	212.25	224.70	212.54	23,632
21 Oct 2026	232.00	232.00	221.50	223.40	224.53	1,572
19 Oct 2026	224.10	235.20	216.10	232.00	216.27	4,665
16 Oct 2026	234.05	234.05	224.60	225.20	225.97	6,279
15 Oct 2026	222.50	244.10	222.50	236.10	228.88	7,787
14 Oct 2026	225.15	234.70	220.20	232.55	223.98	6,842
13 Oct 2026	216.50	229.70	216.50	225.15	226.32	3,770
12 Oct 2026	214.10	231.15	214.10	224.70	224.94	1,756
9 Oct 2026	221.50	227.95	221.05	225.00	223.46	3,291
8 Oct 2026	224.20	234.00	218.10	230.00	224.00	7,106
7 Oct 2026	236.00	242.00	225.10	228.90	233.00	2,417
6 Oct 2026	234.75	236.00	229.00	236.00	234.88	4,899
5 Oct 2026	215.15	224.80	211.95	224.80	219.50	6,978
1 Oct 2026	219.00	220.60	213.10	214.10	217.04	3,040
30 Sep 2026	234.00	234.00	219.00	224.10	226.25	2,695
29 Sep 2026	235.00	235.00	226.50	227.90	229.89	1,006
28 Sep 2026	227.00	242.70	227.00	234.65	238.79	5,396

Prices in ₹ per share as traded, not adjusted.