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 )

2.718 -0.112 (-3.96%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
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%)
Nov 01, 2022 1.100 1.109 1.040 1.075 42,890 -0.04(-3.15%)
Oct 31, 2022 1.080 1.110 1.080 1.110 6,478 +0.02(+2.23%)
Oct 28, 2022 1.010 1.140 1.010 1.086 146,408 +0.04(+3.41%)
Oct 27, 2022 1.070 1.080 1.030 1.050 29,085 -0.03(-2.78%)
Oct 26, 2022 1.050 1.140 1.020 1.080 60,034 -0.01(-1.17%)
Oct 25, 2022 1.080 1.140 1.080 1.093 35,852 +0.02(+2.14%)
Oct 24, 2022 1.150 1.150 1.000 1.070 40,460 -0.00(-0.01%)
Oct 21, 2022 1.100 1.120 1.060 1.070 50,685 +0.01(+1.03%)
Oct 20, 2022 1.100 1.140 1.040 1.059 31,085 -0.04(-3.72%)
Oct 19, 2022 1.060 1.220 1.060 1.100 29,651 -0.07(-5.98%)
Oct 18, 2022 1.220 1.228 1.030 1.170 30,677 +0.01(+0.86%)
Oct 17, 2022 1.226 1.280 1.140 1.160 28,244 -0.03(-2.52%)
Oct 14, 2022 1.350 1.350 1.170 1.190 27,273 -0.02(-1.65%)
Oct 13, 2022 1.170 1.230 1.080 1.210 64,601 +0.08(+7.08%)
Oct 12, 2022 1.120 1.160 1.060 1.130 102,567 +0.03(+2.73%)
Oct 11, 2022 1.360 1.379 1.080 1.100 365,854 -0.33(-23.08%)
Oct 10, 2022 1.450 1.449 1.350 1.430 27,675 -0.02(-1.04%)
Oct 07, 2022 1.430 1.494 1.410 1.445 12,287 -0.02(-1.37%)
Oct 06, 2022 1.470 1.490 1.360 1.465 50,944 +0.03(+1.74%)
Oct 05, 2022 1.360 1.440 1.320 1.440 57,700 +0.08(+5.88%)
Oct 04, 2022 1.470 1.530 1.360 1.360 53,371 -0.10(-6.85%)
Oct 03, 2022 1.650 1.650 1.410 1.460 37,352 -0.13(-8.22%)
Sep 30, 2022 1.490 1.600 1.480 1.591 60,452 +0.11(+7.49%)
Sep 29, 2022 1.568 1.568 1.410 1.480 33,835 -0.11(-6.92%)
Sep 28, 2022 1.540 1.600 1.500 1.590 43,505 +0.00(+0.00%)
Sep 27, 2022 1.550 1.590 1.490 1.590 23,020 +0.07(+4.61%)
Sep 26, 2022 1.510 1.595 1.510 1.520 29,575 +0.00(+0.22%)
Sep 23, 2022 1.600 1.600 1.430 1.517 92,433 -0.08(-5.21%)
Sep 22, 2022 1.564 1.650 1.560 1.600 42,823 -0.04(-2.44%)
Sep 21, 2022 1.670 1.700 1.620 1.640 61,905 -0.10(-5.75%)
Sep 20, 2022 1.750 1.780 1.710 1.740 48,596 +0.00(+0.29%)
Sep 19, 2022 1.880 1.880 1.700 1.735 83,593 -0.09(-5.19%)
Sep 16, 2022 1.930 1.940 1.750 1.830 124,432 -0.16(-8.04%)
Sep 15, 2022 1.990 2.140 1.930 1.990 123,348 +0.01(+0.51%)
Sep 14, 2022 2.000 2.050 1.900 1.980 257,541 +0.05(+2.59%)
Sep 13, 2022 2.090 2.110 1.860 1.930 118,999 -0.21(-9.81%)
Sep 12, 2022 2.020 2.220 2.010 2.140 120,906 +0.09(+4.39%)
Sep 09, 2022 1.950 2.090 1.950 2.050 94,100 +0.11(+5.94%)
Sep 08, 2022 1.920 2.020 1.910 1.935 32,033 -0.03(-1.78%)
Sep 07, 2022 1.890 2.025 1.810 1.970 182,138 +0.10(+5.35%)
Sep 06, 2022 1.960 1.960 1.840 1.870 83,576 -0.03(-1.84%)
Sep 02, 2022 1.920 1.950 1.810 1.905 248,608 +0.01(+0.26%)
Sep 01, 2022 2.010 2.040 1.870 1.900 252,588 -0.10(-5.00%)
Aug 31, 2022 2.120 2.180 1.930 2.000 720,182 -0.15(-6.98%)
Aug 30, 2022 1.980 2.350 1.910 2.150 810,634 +0.19(+9.69%)
Aug 29, 2022 2.100 2.160 1.940 1.960 259,157 -0.16(-7.55%)
Aug 26, 2022 2.200 2.300 2.100 2.120 190,042 -0.10(-4.50%)
Aug 25, 2022 2.320 2.370 2.200 2.220 174,571 -0.15(-6.33%)
Aug 24, 2022 2.470 2.470 2.290 2.370 266,409 -0.08(-3.27%)
Aug 23, 2022 2.400 2.460 2.330 2.450 194,865 +0.13(+5.60%)
Aug 22, 2022 2.420 2.490 2.307 2.320 233,732 -0.08(-3.33%)
Aug 19, 2022 2.560 2.580 2.400 2.400 232,999 -0.17(-6.61%)
Aug 18, 2022 2.740 2.740 2.560 2.570 300,957 -0.10(-3.75%)
Aug 17, 2022 2.820 2.850 2.640 2.670 341,665 -0.21(-7.29%)
Aug 16, 2022 3.060 3.060 2.750 2.880 413,594 -0.12(-4.00%)
Aug 15, 2022 2.800 3.080 2.730 3.000 781,968 +0.25(+9.09%)
Aug 12, 2022 2.820 2.860 2.735 2.750 266,186 -0.06(-2.14%)
Aug 11, 2022 2.880 2.970 2.750 2.810 374,038 -0.09(-3.10%)
Aug 10, 2022 2.840 2.905 2.730 2.900 293,902 +0.09(+3.20%)
Aug 09, 2022 2.890 3.140 2.770 2.810 685,463 -0.10(-3.44%)
Aug 08, 2022 2.820 3.280 2.770 2.910 2,020,268 +0.09(+3.19%)
Aug 05, 2022 2.750 2.980 2.720 2.820 874,044 +0.07(+2.55%)
Aug 04, 2022 2.890 2.920 2.700 2.750 695,647 -0.27(-8.94%)
Aug 03, 2022 2.990 3.150 2.860 3.020 821,354 -0.13(-4.13%)
Aug 02, 2022 3.240 3.800 3.070 3.150 4,069,855 +0.38(+13.72%)
Aug 01, 2022 2.810 2.860 2.660 2.770 974,502 -0.02(-0.72%)
Jul 29, 2022 2.700 3.120 2.580 2.790 2,050,761 -0.09(-3.12%)
Jul 28, 2022 2.600 3.205 2.510 2.880 3,108,265 +0.24(+9.09%)
Jul 27, 2022 2.450 2.940 2.300 2.640 1,257,344 +0.20(+8.20%)
Jul 26, 2022 2.700 2.794 2.400 2.440 518,980 -0.35(-12.54%)
Jul 25, 2022 3.010 3.010 2.750 2.790 499,749 -0.24(-7.92%)
Jul 22, 2022 3.500 3.502 2.950 3.030 667,236 -0.50(-14.16%)
Jul 21, 2022 3.750 3.785 3.460 3.530 394,422 -0.23(-6.12%)
Jul 20, 2022 3.970 3.970 3.750 3.760 234,345 -0.17(-4.33%)
Jul 19, 2022 4.060 4.090 3.810 3.930 443,612 +0.00(+0.00%)
Jul 18, 2022 3.800 4.300 3.800 3.930 965,675 +0.14(+3.69%)
Jul 15, 2022 3.760 3.990 3.750 3.790 325,557 +0.04(+1.07%)
Jul 14, 2022 4.070 4.190 3.750 3.750 623,832 -0.42(-10.07%)
Jul 13, 2022 4.620 4.750 4.120 4.170 918,004 -0.51(-10.90%)
Jul 12, 2022 5.100 5.150 4.660 4.680 740,439 -0.38(-7.51%)
Jul 11, 2022 5.000 5.400 4.855 5.060 837,519 +0.05(+1.00%)
Jul 08, 2022 5.150 5.470 5.000 5.010 778,029 -0.29(-5.47%)
Jul 07, 2022 5.900 6.000 5.300 5.300 1,762,615 -0.53(-9.09%)
Jul 06, 2022 5.480 6.040 5.200 5.830 3,764,384 +0.09(+1.57%)
Jul 05, 2022 5.690 6.350 5.340 5.740 31,901,346 +0.62(+12.11%)
Jul 01, 2022 4.080 7.410 4.071 5.120 80,811,712 +0.96(+23.08%)
Jun 30, 2022 4.590 4.850 4.060 4.160 2,558,244 -1.29(-23.67%)
Jun 29, 2022 6.350 6.400 5.370 5.450 3,537,392 -1.55(-22.14%)
Jun 28, 2022 42.65 42.65 5.150 7.000 20,847,754 -40.00(-85.11%)
Jun 27, 2022 39.78 47.06 38.00 47.00 145,892 +7.00(+17.50%)
Jun 24, 2022 34.50 40.17 34.00 40.00 94,155 +5.50(+15.94%)
Jun 23, 2022 34.67 36.20 32.55 34.50 76,887 +0.32(+0.94%)
Jun 22, 2022 27.59 35.50 27.00 34.18 130,727 +6.78(+24.74%)
Jun 21, 2022 21.30 27.40 21.07 27.40 98,345 +4.16(+17.90%)
Jun 17, 2022 22.11 24.42 21.54 23.24 70,759 +1.99(+9.36%)
Jun 16, 2022 18.38 29.00 18.37 21.25 211,164 +4.24(+24.93%)
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.