Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lytus Technologies Holdings PTV. Ltd. - Common Shares (NQ: LYT )

2.700 -0.130 (-4.59%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.200 1.200 1.020 1.120 211,711 -0.04(-3.45%)
Jan 30, 2023 1.280 1.319 1.060 1.160 218,448 -0.12(-9.38%)
Jan 27, 2023 1.320 1.360 1.210 1.280 284,881 -0.06(-4.48%)
Jan 26, 2023 1.230 1.400 1.200 1.340 660,735 +0.08(+6.35%)
Jan 25, 2023 1.260 1.350 1.190 1.260 403,053 -0.10(-7.35%)
Jan 24, 2023 1.170 1.470 1.130 1.360 2,139,175 +0.00(+0.00%)
Jan 23, 2023 1.320 1.580 1.180 1.360 7,543,013 +0.06(+4.62%)
Jan 20, 2023 0.9200 2.270 0.9155 1.300 95,084,648 +0.51(+64.58%)
Jan 19, 2023 0.7300 0.8000 0.7249 0.7899 565,208 +0.06(+8.21%)
Jan 18, 2023 0.7800 0.8400 0.7100 0.7300 19,335 -0.08(-9.32%)
Jan 17, 2023 0.8180 0.8250 0.6500 0.8050 76,053 +0.03(+3.34%)
Jan 13, 2023 0.7700 0.8300 0.7065 0.7790 122,835 +0.02(+2.50%)
Jan 12, 2023 0.7570 0.7850 0.7110 0.7600 45,760 +0.00(+0.33%)
Jan 11, 2023 0.7668 0.7900 0.7100 0.7575 27,730 +0.04(+5.24%)
Jan 10, 2023 0.7000 0.7489 0.6700 0.7198 29,891 +0.05(+7.30%)
Jan 09, 2023 0.6180 0.6903 0.6180 0.6708 65,017 +0.05(+8.58%)
Jan 06, 2023 0.5410 0.6299 0.5410 0.6178 79,171 +0.08(+14.26%)
Jan 05, 2023 0.6200 0.6688 0.5000 0.5407 326,680 -0.11(-16.82%)
Jan 04, 2023 0.7040 0.7040 0.5700 0.6500 31,404 +0.03(+5.11%)
Jan 03, 2023 0.5601 0.6499 0.5332 0.6184 71,458 +0.05(+8.47%)
Dec 30, 2022 0.5800 0.5800 0.5261 0.5701 91,398 -0.01(-1.06%)
Dec 29, 2022 0.5700 0.5800 0.5550 0.5762 57,288 +0.01(+1.89%)
Dec 28, 2022 0.6000 0.6000 0.5317 0.5655 21,050 -0.00(-0.11%)
Dec 27, 2022 0.6370 0.6370 0.5499 0.5661 123,598 -0.06(-9.71%)
Dec 23, 2022 0.6826 0.6851 0.6009 0.6270 118,301 -0.02(-3.40%)
Dec 22, 2022 0.6600 0.6699 0.6200 0.6491 64,508 -0.01(-1.65%)
Dec 21, 2022 0.6500 0.6700 0.6500 0.6600 43,190 +0.01(+1.54%)
Dec 20, 2022 0.6700 0.7520 0.6500 0.6500 21,684 -0.03(-4.41%)
Dec 19, 2022 0.7500 0.7700 0.6249 0.6800 28,933 -0.06(-8.65%)
Dec 16, 2022 0.7700 0.7700 0.7300 0.7444 28,144 -0.06(-7.07%)
Dec 15, 2022 0.8300 0.8300 0.7660 0.8010 5,476 -0.03(-3.26%)
Dec 14, 2022 0.8018 0.8280 0.7675 0.8280 12,811 -0.02(-2.01%)
Dec 13, 2022 0.8400 0.8800 0.7850 0.8450 17,368 -0.00(-0.58%)
Dec 12, 2022 0.7900 0.8500 0.7800 0.8499 22,878 +0.09(+11.83%)
Dec 09, 2022 0.9500 0.9500 0.7300 0.7600 88,801 -0.22(-22.45%)
Dec 08, 2022 0.9991 1.010 0.9172 0.9800 125,121 -0.05(-4.85%)
Dec 07, 2022 1.050 1.100 0.9009 1.030 62,768 +0.06(+5.64%)
Dec 06, 2022 1.060 1.090 0.9600 0.9750 76,424 -0.04(-3.47%)
Dec 05, 2022 1.000 1.050 0.9500 1.010 32,776 +0.03(+2.54%)
Dec 02, 2022 0.9400 1.018 0.9300 0.9850 70,281 +0.03(+2.60%)
Dec 01, 2022 0.9900 1.010 0.9000 0.9600 44,092 +0.01(+1.06%)
Nov 30, 2022 0.9200 1.020 0.8600 0.9499 41,419 +0.06(+6.74%)
Nov 29, 2022 0.9400 0.9500 0.8636 0.8899 25,432 -0.04(-4.31%)
Nov 28, 2022 0.8499 1.050 0.8499 0.9300 140,150 +0.04(+4.49%)
Nov 25, 2022 0.8650 0.8900 0.8514 0.8900 3,167 +0.01(+1.12%)
Nov 23, 2022 0.9030 0.9199 0.8100 0.8801 32,023 +0.01(+1.24%)
Nov 22, 2022 0.8301 0.8820 0.8103 0.8693 30,591 +0.01(+1.49%)
Nov 21, 2022 0.8950 0.8950 0.8259 0.8565 20,843 -0.02(-2.67%)
Nov 18, 2022 0.8700 0.9100 0.8624 0.8800 32,774 -0.03(-3.05%)
Nov 17, 2022 0.8703 0.9200 0.8600 0.9077 47,139 +0.01(+1.15%)
Nov 16, 2022 0.9100 0.9100 0.8600 0.8974 55,004 +0.06(+6.83%)
Nov 15, 2022 0.8990 0.9000 0.8310 0.8400 44,736 -0.06(-6.56%)
Nov 14, 2022 0.8600 0.9400 0.8300 0.8990 68,766 +0.02(+2.16%)
Nov 11, 2022 0.8400 0.9000 0.8200 0.8800 60,178 +0.04(+4.54%)
Nov 10, 2022 0.8400 0.9200 0.8208 0.8418 39,969 -0.01(-0.98%)
Nov 09, 2022 0.9196 0.9196 0.8108 0.8501 110,553 -0.10(-10.33%)
Nov 08, 2022 1.000 1.039 0.8568 0.9480 61,995 -0.02(-1.66%)
Nov 07, 2022 0.9652 1.040 0.9640 0.9640 16,171 -0.05(-4.55%)
Nov 04, 2022 1.090 1.090 0.9100 1.010 61,597 +0.00(+0.00%)
Nov 03, 2022 1.010 1.077 1.000 1.010 42,844 -0.02(-1.94%)
Nov 02, 2022 1.080 1.090 1.010 1.030 45,315 -0.04(-4.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.