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 )

3.115 -0.005 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 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%)
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.