Lippi Systems Ltd (LIPS)

LIPS
🏛️ Indien →
25.75
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 16.62 18.36 16.62 18.36 0.0M
2021-12-30 18.05 19.25 17.49 17.49 0.0M
2021-12-29 18.30 18.41 18.30 18.41 0.0M
2021-12-28 17.50 17.54 17.50 17.54 0.0M
2021-12-27 15.13 16.71 15.13 16.71 0.0M
2021-12-24 15.80 15.92 15.05 15.92 0.0M
2021-12-23 15.60 15.60 14.26 15.17 0.0M
2021-12-22 15.50 15.60 15.00 15.00 0.0M
2021-12-21 14.93 14.93 14.93 14.93 0.0M
2021-12-20 17.20 17.20 15.71 15.71 0.0M
2021-12-17 16.53 16.53 14.98 16.53 0.0M
2021-12-16 15.00 15.75 15.00 15.75 0.0M
2021-12-15 15.15 15.15 14.40 15.00 0.0M
2021-12-14 13.75 14.43 13.75 14.43 0.0M
2021-12-13 12.80 13.96 12.80 13.75 0.0M
2021-12-10 13.30 13.30 13.30 13.30 0.0M
2021-12-09 13.30 13.30 12.67 12.67 0.0M
2021-12-08 11.50 12.67 11.50 12.67 0.0M
2021-12-07 12.00 12.07 12.00 12.07 0.0M
2021-12-02 11.50 11.50 11.50 11.50 0.0M
2021-12-01 11.50 11.80 11.50 11.50 0.0M
2021-11-30 11.75 12.30 11.75 11.80 0.0M
2021-11-29 12.80 12.80 12.30 12.30 0.0M
2021-11-26 12.90 12.90 12.90 12.90 0.0M
2021-11-24 12.90 12.90 12.90 12.90 0.0M
2021-11-22 13.55 13.55 12.35 13.55 0.0M
2021-11-18 12.95 12.95 12.95 12.95 0.0M
2021-11-17 13.10 13.10 12.90 12.95 0.0M
2021-11-16 13.45 13.45 13.40 13.40 0.0M
2021-11-15 14.10 14.10 14.10 14.10 0.0M
2021-11-12 14.80 14.80 14.80 14.80 0.0M
2021-11-11 15.55 15.55 15.55 15.55 0.0M
2021-11-10 16.35 16.45 16.35 16.35 0.0M
2021-11-09 18.05 18.05 17.20 17.20 0.0M
2021-11-08 18.35 18.40 16.70 18.05 0.0M
2021-11-04 17.25 17.60 17.25 17.55 0.0M
2021-11-03 16.35 16.80 15.30 16.80 0.0M
2021-11-02 16.00 16.00 16.00 16.00 0.0M
2021-11-01 16.75 16.75 15.20 15.30 0.0M
2021-10-29 15.00 15.99 14.47 15.99 0.0M
2021-10-28 15.23 15.23 15.23 15.23 0.0M
2021-10-27 13.17 14.51 13.17 14.51 0.0M
2021-10-26 13.45 13.82 13.45 13.82 0.0M
2021-10-25 13.82 13.82 13.17 13.17 0.0M
2021-10-22 11.93 13.17 11.93 13.17 0.0M
2021-10-21 12.00 12.60 12.00 12.55 0.0M
2021-10-20 12.00 12.01 12.00 12.00 0.0M
2021-10-19 11.59 11.59 11.58 11.59 0.0M
2021-10-18 12.14 12.14 11.57 11.58 0.0M
2021-10-14 11.25 11.57 10.47 11.57 0.0M
2021-10-13 11.70 11.70 11.00 11.02 0.0M
2021-10-12 10.45 11.53 10.45 11.40 0.0M
2021-10-11 11.02 11.02 11.00 11.00 0.0M
2021-10-08 10.50 11.02 10.05 10.51 0.0M
2021-10-07 9.50 10.50 9.50 10.50 0.0M
2021-10-06 9.84 10.00 9.84 10.00 0.0M
2021-10-05 10.35 10.35 10.35 10.35 0.0M
2021-10-01 10.30 10.30 10.30 10.30 0.0M
2021-09-29 10.90 10.90 10.50 10.50 0.0M
2021-09-28 10.90 10.90 10.90 10.90 0.0M
2021-09-27 11.15 11.15 10.90 10.90 0.0M
2021-09-24 11.12 12.28 11.12 11.15 0.0M
2021-09-23 11.69 12.91 11.69 11.70 0.0M
2021-09-22 12.30 12.36 12.30 12.30 0.0M
2021-09-21 11.78 11.78 11.78 11.78 0.0M
2021-09-20 12.77 12.78 12.40 12.40 0.0M
2021-09-17 12.18 12.60 12.18 12.60 0.0M
2021-09-16 11.65 12.18 11.02 12.18 0.0M
2021-09-15 10.59 11.60 10.59 11.60 0.0M
2021-09-13 11.15 11.15 10.09 11.14 0.0M
2021-09-09 10.62 10.62 10.62 10.62 0.0M
2021-09-08 11.55 12.30 11.14 11.17 0.0M
2021-09-07 11.17 11.72 11.17 11.72 0.0M
2021-09-06 10.62 11.17 10.62 11.17 0.0M
2021-09-03 11.17 11.17 10.26 11.17 0.0M
2021-09-02 11.76 11.76 10.64 10.64 0.0M
2021-09-01 10.70 11.20 10.17 11.20 0.0M
2021-08-31 11.00 11.00 10.70 10.70 0.0M
2021-08-30 11.95 11.95 11.25 11.25 0.0M
2021-08-27 12.30 12.90 11.70 11.70 0.0M
2021-08-26 12.90 12.90 12.30 12.30 0.0M
2021-08-25 12.05 12.90 12.05 12.90 0.0M
2021-08-24 12.20 13.25 12.20 12.30 0.0M
2021-08-18 12.80 12.80 12.80 12.80 0.0M
2021-08-17 12.30 13.50 12.30 13.25 0.0M
2021-08-16 13.00 13.00 12.90 12.90 0.0M
2021-08-13 13.75 13.75 13.30 13.30 0.0M
2021-08-12 14.00 14.00 14.00 14.00 0.0M
2021-08-10 14.70 14.70 14.70 14.70 0.0M
2021-08-09 15.45 16.15 14.70 14.70 0.0M
2021-08-06 14.75 15.45 14.05 15.45 0.0M
2021-08-05 14.80 14.80 14.75 14.75 0.0M
2021-08-04 15.95 15.95 14.85 14.85 0.0M
2021-08-03 16.10 16.10 15.60 15.60 0.0M
2021-08-02 16.45 16.45 16.40 16.40 0.0M
2021-07-30 16.50 16.50 16.50 16.50 0.0M
2021-07-29 17.25 17.25 16.80 16.80 0.0M
2021-07-28 16.50 17.25 15.97 16.85 0.0M
2021-07-27 16.99 17.15 15.70 16.81 0.0M
2021-07-26 16.72 16.72 15.17 16.48 0.0M
2021-07-23 15.97 15.97 14.45 15.96 0.0M
2021-07-22 15.21 15.21 13.77 15.21 0.0M
2021-07-20 14.72 14.72 13.51 14.49 0.0M
2021-07-19 14.02 14.02 14.02 14.02 0.0M
2021-07-16 13.36 13.36 13.36 13.36 0.0M
2021-07-15 11.53 12.73 11.53 12.73 0.0M
2021-07-14 12.64 13.23 12.01 12.13 0.0M
2021-07-13 12.64 12.64 12.04 12.64 0.0M
2021-07-12 12.04 12.04 11.45 12.04 0.0M
2021-07-09 10.40 11.47 10.39 11.47 0.0M
2021-07-08 9.89 10.93 9.89 10.93 0.0M
2021-07-07 10.25 10.41 10.05 10.41 0.0M
2021-07-06 9.92 9.92 9.25 9.92 0.0M
2021-07-05 10.38 10.38 9.45 9.45 0.0M
2021-07-02 10.00 10.00 9.89 9.89 0.0M
2021-07-01 10.36 11.44 10.36 10.41 0.0M
2021-06-30 10.83 10.90 10.83 10.90 0.0M
2021-06-29 10.31 11.39 10.31 11.39 0.0M
2021-06-28 10.85 10.85 10.85 10.85 0.0M
2021-06-25 12.00 12.00 11.40 11.41 0.0M
2021-06-24 11.40 12.18 11.40 12.00 0.0M
2021-06-23 12.60 12.60 11.60 11.60 0.0M
2021-06-22 12.13 12.13 11.20 12.00 0.0M
2021-06-21 12.15 12.77 11.78 11.78 0.0M
2021-06-18 12.40 12.40 12.40 12.40 0.0M
2021-06-16 13.50 13.50 13.00 13.00 0.0M
2021-06-15 12.40 13.65 12.40 13.65 0.0M
2021-06-14 13.60 13.60 12.64 13.05 0.0M
2021-06-11 13.99 13.99 13.30 13.30 0.0M
2021-06-10 14.00 14.00 12.71 13.99 0.0M
2021-06-09 14.00 14.76 13.36 13.37 0.0M
2021-06-08 13.05 14.07 12.76 14.06 0.0M
2021-06-07 14.10 14.10 13.40 13.40 0.0M
2021-06-04 13.51 13.51 13.44 13.44 0.0M
2021-06-03 12.87 12.87 12.87 12.87 0.0M
2021-06-02 11.91 12.26 11.90 12.26 0.0M
2021-06-01 11.29 11.85 11.29 11.68 0.0M
2021-05-31 11.40 11.40 10.32 11.29 0.0M
2021-05-28 10.96 10.98 10.00 10.86 0.0M
2021-05-27 9.49 10.46 9.48 10.46 0.0M
2021-05-26 10.45 10.45 9.97 9.97 0.0M
2021-05-25 9.97 9.97 9.97 9.97 0.0M
2021-05-24 9.50 9.50 9.50 9.50 0.0M
2021-05-21 9.70 10.39 9.70 10.00 0.0M
2021-05-19 10.00 10.00 9.90 9.90 0.0M
2021-05-18 9.90 9.90 9.65 9.65 0.0M
2021-05-17 9.45 9.45 9.39 9.45 0.0M
2021-05-14 9.95 9.95 9.03 9.03 0.0M
2021-05-12 8.78 9.50 8.78 9.50 0.0M
2021-05-11 8.55 9.24 8.55 9.24 0.0M
2021-05-10 8.80 8.80 8.80 8.80 0.0M
2021-05-06 9.00 9.19 8.80 8.80 0.0M
2021-05-05 8.76 8.76 8.76 8.76 0.0M
2021-05-04 8.80 9.10 8.35 8.35 0.0M
2021-05-03 8.40 8.72 8.40 8.72 0.0M
2021-04-30 7.93 8.31 7.93 8.31 0.0M
2021-04-29 7.70 7.93 7.21 7.92 0.0M
2021-04-28 7.56 7.56 6.84 7.56 0.0M
2021-04-26 7.20 7.20 7.20 7.20 0.0M
2021-04-23 7.70 7.85 7.11 7.11 0.0M
2021-04-22 7.48 7.48 7.48 7.48 0.0M
2021-04-19 7.13 7.13 7.13 7.13 0.0M
2021-04-16 7.50 7.50 7.50 7.50 0.0M
2021-04-15 7.00 7.15 7.00 7.15 0.0M
2021-04-12 7.48 7.48 6.81 6.81 0.0M
2021-04-09 6.50 7.16 6.50 7.16 0.0M
2021-04-07 6.50 6.82 6.18 6.82 0.0M
2021-04-05 6.50 6.50 6.50 6.50 0.0M
2021-04-01 6.32 6.32 6.32 6.32 0.0M
2021-03-31 7.05 7.05 6.50 6.50 0.0M
2021-03-26 6.75 6.75 6.75 6.75 0.0M
2021-03-25 7.05 7.05 7.05 7.05 0.0M
2021-03-23 7.40 7.40 7.05 7.05 0.0M
2021-03-22 7.05 7.05 6.72 7.05 0.0M
2021-03-17 6.72 6.72 6.72 6.72 0.0M
2021-03-16 6.86 6.86 6.86 6.86 0.0M
2021-03-15 7.48 7.48 6.86 6.86 0.0M
2021-03-12 7.22 7.22 7.22 7.22 0.0M
2021-03-10 6.88 6.88 6.88 6.88 0.0M
2021-03-09 6.55 6.56 6.55 6.56 0.0M
2021-03-08 6.75 6.75 6.72 6.72 0.0M
2021-03-04 6.75 6.75 6.75 6.75 0.0M
2021-03-03 6.75 6.75 6.75 6.75 0.0M
2021-02-26 6.75 6.75 6.75 6.75 0.0M
2021-02-25 7.06 7.06 6.73 6.73 0.0M
2021-02-22 6.70 6.73 6.70 6.73 0.0M
2021-02-16 6.81 6.81 6.81 6.81 0.0M
2021-02-15 6.82 6.85 6.80 6.81 0.0M
2021-02-12 6.70 6.76 6.70 6.76 0.0M
2021-02-10 7.03 7.03 6.75 6.75 0.0M
2021-02-09 6.70 6.70 6.70 6.70 0.0M
2021-02-05 6.70 6.70 6.70 6.70 0.0M
2021-02-04 6.90 6.90 6.90 6.90 0.0M
2021-02-02 6.90 6.90 6.70 6.76 0.0M
2021-01-29 7.10 7.10 6.88 6.88 0.0M
2021-01-28 7.40 7.40 6.89 6.90 0.0M
2021-01-27 7.25 7.25 6.89 7.05 0.0M
2021-01-25 7.25 7.25 7.25 7.25 0.0M
2021-01-21 7.44 7.50 7.12 7.12 0.0M
2021-01-20 7.44 7.44 7.44 7.44 0.0M
2021-01-19 7.09 7.09 7.09 7.09 0.0M
2021-01-18 7.16 7.16 7.16 7.16 0.0M
2021-01-15 7.46 7.46 7.26 7.28 0.0M
2021-01-14 7.65 7.65 7.45 7.47 0.0M
2021-01-13 7.87 7.87 7.49 7.49 0.0M
2021-01-12 7.50 7.50 7.50 7.50 0.0M
2021-01-11 7.67 7.67 7.66 7.66 0.0M
2021-01-08 8.26 8.26 7.71 7.71 0.0M
2021-01-05 8.10 8.10 8.10 8.10 0.0M
2021-01-04 8.35 8.35 7.89 8.10 0.0M
2021-01-01 8.95 8.99 8.29 8.29 0.0M