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 )

2.930 -0.170 (-5.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 28, 2023 0.7727 0.7750 0.6702 0.7201 53,776 -0.05(-6.48%)
Feb 27, 2023 0.7402 0.7900 0.7402 0.7700 40,002 +0.01(+1.85%)
Feb 24, 2023 0.7099 0.7700 0.6928 0.7560 78,240 +0.06(+9.08%)
Feb 23, 2023 0.7400 0.7428 0.6698 0.6931 52,052 -0.05(-6.97%)
Feb 22, 2023 0.7520 0.7520 0.7002 0.7450 54,731 -0.02(-2.23%)
Feb 21, 2023 0.8026 0.8399 0.7620 0.7620 26,005 -0.06(-7.58%)
Feb 17, 2023 0.8100 0.8500 0.8000 0.8245 24,697 +0.00(+0.55%)
Feb 16, 2023 0.8500 0.8662 0.7901 0.8200 43,575 -0.00(-0.01%)
Feb 15, 2023 0.8000 0.8700 0.7610 0.8201 47,970 +0.02(+2.51%)
Feb 14, 2023 0.8399 0.8459 0.7602 0.8000 49,896 -0.05(-5.34%)
Feb 13, 2023 0.8100 0.8499 0.8100 0.8451 52,560 +0.04(+4.33%)
Feb 10, 2023 0.9100 0.9100 0.7800 0.8100 126,581 -0.07(-7.95%)
Feb 09, 2023 1.060 1.060 0.8521 0.8800 225,121 -0.12(-12.09%)
Feb 08, 2023 1.020 1.040 0.9659 1.001 106,415 -0.03(-2.82%)
Feb 07, 2023 1.010 1.038 1.000 1.030 65,568 +0.02(+1.98%)
Feb 06, 2023 1.070 1.120 1.010 1.010 90,063 -0.06(-5.71%)
Feb 03, 2023 1.100 1.140 1.070 1.071 135,290 -0.05(-4.36%)
Feb 02, 2023 1.110 1.150 1.090 1.120 108,745 +0.00(+0.00%)
Feb 01, 2023 1.160 1.160 1.070 1.120 115,182 +0.00(+0.00%)
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%)
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.