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 )

3.200 -0.090 (-2.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Sep 29, 2023 0.2000 0.2100 0.1950 0.1950 346,667 +0.00(+0.05%)
Sep 28, 2023 0.2070 0.2094 0.1913 0.1949 256,282 -0.01(-6.30%)
Sep 27, 2023 0.2100 0.2199 0.2050 0.2080 151,553 -0.00(-0.95%)
Sep 26, 2023 0.2015 0.2100 0.2000 0.2100 185,385 +0.01(+2.79%)
Sep 25, 2023 0.2305 0.2200 0.2010 0.2043 581,662 -0.03(-14.12%)
Sep 22, 2023 0.2300 0.2484 0.2300 0.2379 132,148 +0.01(+2.54%)
Sep 21, 2023 0.2407 0.2517 0.2310 0.2320 89,272 -0.02(-6.26%)
Sep 20, 2023 0.2400 0.2599 0.2300 0.2475 289,377 +0.00(+0.77%)
Sep 19, 2023 0.2550 0.2550 0.2360 0.2456 181,070 -0.01(-2.15%)
Sep 18, 2023 0.2800 0.2856 0.2311 0.2510 566,519 -0.04(-13.39%)
Sep 15, 2023 0.3200 0.3274 0.2750 0.2898 550,868 -0.02(-6.82%)
Sep 14, 2023 0.3400 0.3500 0.2800 0.3110 4,313,881 +0.00(+0.32%)
Sep 13, 2023 0.3200 0.3200 0.2520 0.3100 566,667 +0.03(+10.32%)
Sep 12, 2023 0.2800 0.3047 0.2510 0.2810 556,915 -0.01(-4.10%)
Sep 11, 2023 0.3239 0.3248 0.2711 0.2930 527,630 +0.00(+0.03%)
Sep 08, 2023 0.3030 0.3300 0.2850 0.2929 151,106 -0.01(-3.97%)
Sep 07, 2023 0.3200 0.3449 0.3050 0.3050 236,211 -0.02(-6.15%)
Sep 06, 2023 0.3322 0.3950 0.3250 0.3250 124,899 -0.02(-6.61%)
Sep 05, 2023 0.3400 0.3570 0.3380 0.3480 52,511 +0.01(+2.08%)
Sep 01, 2023 0.3620 0.3620 0.3367 0.3409 139,053 -0.03(-8.36%)
Aug 31, 2023 0.3900 0.4000 0.3580 0.3720 70,002 -0.03(-6.77%)
Aug 30, 2023 0.3790 0.4000 0.3600 0.3990 131,890 +0.02(+5.28%)
Aug 29, 2023 0.3900 0.4099 0.3705 0.3790 24,678 -0.02(-4.05%)
Aug 28, 2023 0.4200 0.4200 0.3838 0.3950 41,958 +0.00(+0.00%)
Aug 25, 2023 0.3900 0.4099 0.3780 0.3950 94,102 -0.00(-0.88%)
Aug 24, 2023 0.3610 0.4200 0.3610 0.3985 274,912 +0.03(+6.84%)
Aug 23, 2023 0.3780 0.3897 0.3600 0.3730 111,334 -0.01(-1.61%)
Aug 22, 2023 0.3600 0.3860 0.3600 0.3791 64,829 +0.00(+1.09%)
Aug 21, 2023 0.3883 0.3990 0.3600 0.3750 198,814 +0.01(+1.35%)
Aug 18, 2023 0.3700 0.3700 0.3519 0.3700 157,717 +0.01(+1.37%)
Aug 17, 2023 0.3820 0.3840 0.3500 0.3650 98,899 -0.02(-5.88%)
Aug 16, 2023 0.3749 0.3900 0.3700 0.3878 142,255 -0.01(-1.32%)
Aug 15, 2023 0.3704 0.4050 0.3704 0.3930 177,319 +0.01(+2.91%)
Aug 14, 2023 0.3840 0.3924 0.3680 0.3819 80,801 -0.01(-2.82%)
Aug 11, 2023 0.3900 0.4100 0.3600 0.3930 169,616 -0.00(-0.30%)
Aug 10, 2023 0.4000 0.4100 0.3870 0.3942 168,642 -0.01(-2.74%)
Aug 09, 2023 0.3900 0.4135 0.3852 0.4053 63,332 +0.00(+1.10%)
Aug 08, 2023 0.4011 0.4225 0.3877 0.4009 164,063 -0.01(-1.62%)
Aug 07, 2023 0.4318 0.4318 0.4016 0.4075 71,015 -0.02(-5.63%)
Aug 04, 2023 0.4389 0.4400 0.4168 0.4318 336,911 -0.00(-0.16%)
Aug 03, 2023 0.4500 0.4600 0.4300 0.4325 130,387 -0.04(-7.96%)
Aug 02, 2023 0.4337 0.4898 0.4260 0.4699 315,619 +0.03(+6.29%)
Aug 01, 2023 0.4350 0.4598 0.4280 0.4421 273,684 -0.01(-3.05%)
Jul 31, 2023 0.4400 0.4700 0.4268 0.4560 327,852 +0.01(+1.33%)
Jul 28, 2023 0.4700 0.4900 0.4260 0.4500 350,909 -0.01(-1.92%)
Jul 27, 2023 0.3995 0.4588 0.3110 0.4588 1,729,614 +0.05(+11.36%)
Jul 26, 2023 0.4240 0.4299 0.4088 0.4120 371,672 -0.00(-0.72%)
Jul 25, 2023 0.4600 0.4600 0.3988 0.4150 985,177 -0.05(-9.78%)
Jul 24, 2023 0.4300 0.5000 0.4212 0.4600 1,999,622 +0.00(+0.00%)
Jul 21, 2023 0.5150 0.5440 0.4501 0.4600 1,157,869 -0.09(-16.21%)
Jul 20, 2023 0.6225 0.6349 0.5000 0.5490 10,239,342 +0.06(+12.59%)
Jul 19, 2023 0.4600 0.5199 0.4027 0.4876 250,197 +0.06(+13.58%)
Jul 18, 2023 0.4500 0.4510 0.4011 0.4293 86,367 -0.01(-2.65%)
Jul 17, 2023 0.4900 0.4900 0.4004 0.4410 91,878 -0.01(-2.22%)
Jul 14, 2023 0.4901 0.4901 0.4510 0.4510 7,320 -0.02(-4.02%)
Jul 13, 2023 0.4500 0.4699 0.4500 0.4699 12,287 +0.02(+3.73%)
Jul 12, 2023 0.4510 0.4750 0.4510 0.4530 4,419 -0.01(-2.03%)
Jul 11, 2023 0.4781 0.4942 0.4561 0.4624 40,600 -0.02(-3.71%)
Jul 10, 2023 0.4600 0.4802 0.4509 0.4802 19,499 +0.00(+0.04%)
Jul 07, 2023 0.4600 0.4800 0.4600 0.4800 25,497 +0.02(+4.35%)
Jul 06, 2023 0.4900 0.4900 0.4501 0.4600 4,499 +0.00(+0.00%)
Jul 05, 2023 0.4900 0.4900 0.4408 0.4600 14,959 -0.00(-0.02%)
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.