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 )

4.150 -0.010 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2024 0.1228 0.1420 0.0960 0.1020 103,891,200 +0.02(+26.71%)
Jan 30, 2024 0.0840 0.0843 0.0771 0.0805 14,009,083 -0.01(-7.04%)
Jan 29, 2024 0.0955 0.0975 0.0823 0.0866 5,776,194 -0.01(-9.79%)
Jan 26, 2024 0.0945 0.1020 0.0910 0.0960 5,457,028 -0.00(-3.03%)
Jan 25, 2024 0.0920 0.1040 0.0911 0.0990 11,331,776 +0.00(+0.00%)
Jan 24, 2024 0.0970 0.1075 0.0910 0.0990 13,870,453 -0.00(-1.79%)
Jan 23, 2024 0.1137 0.1160 0.0990 0.1008 20,565,316 -0.01(-8.53%)
Jan 22, 2024 0.1285 0.1500 0.1070 0.1102 76,618,632 +0.01(+7.41%)
Jan 19, 2024 0.1118 0.1118 0.0951 0.1026 13,159,432 -0.02(-14.50%)
Jan 18, 2024 0.1948 0.2230 0.1150 0.1200 219,183,520 +0.03(+26.85%)
Jan 17, 2024 0.0990 0.1440 0.0887 0.0946 6,599,869 -0.00(-4.64%)
Jan 16, 2024 0.1020 0.1068 0.0980 0.0992 390,820 -0.00(-1.00%)
Jan 12, 2024 0.1000 0.1024 0.0930 0.1002 292,711 +0.00(+0.30%)
Jan 11, 2024 0.1057 0.1098 0.0960 0.0999 258,066 -0.01(-8.35%)
Jan 10, 2024 0.1045 0.1123 0.0957 0.1090 480,289 +0.01(+7.60%)
Jan 09, 2024 0.1035 0.1093 0.1001 0.1013 170,870 -0.00(-3.15%)
Jan 08, 2024 0.1077 0.1156 0.1010 0.1046 212,687 -0.00(-2.61%)
Jan 05, 2024 0.1112 0.1121 0.1010 0.1074 183,690 -0.01(-6.45%)
Jan 04, 2024 0.1147 0.1158 0.1070 0.1148 561,680 -0.00(-2.88%)
Jan 03, 2024 0.1160 0.1220 0.1050 0.1182 584,210 +0.00(+1.11%)
Jan 02, 2024 0.1110 0.1200 0.1082 0.1169 241,535 +0.01(+5.32%)
Dec 29, 2023 0.1185 0.1185 0.1070 0.1110 233,719 -0.01(-6.72%)
Dec 28, 2023 0.1124 0.1200 0.1081 0.1190 290,079 +0.01(+7.69%)
Dec 27, 2023 0.1100 0.1122 0.1025 0.1105 227,677 -0.00(-0.90%)
Dec 26, 2023 0.1174 0.1174 0.1066 0.1115 185,824 -0.00(-0.45%)
Dec 22, 2023 0.1200 0.1200 0.1052 0.1120 343,124 -0.00(-2.18%)
Dec 21, 2023 0.1102 0.1162 0.1041 0.1145 558,130 +0.01(+9.05%)
Dec 20, 2023 0.1047 0.1175 0.1041 0.1050 233,736 -0.01(-11.47%)
Dec 19, 2023 0.1186 0.1200 0.1090 0.1186 419,431 +0.00(+2.42%)
Dec 18, 2023 0.1256 0.1339 0.1111 0.1158 421,057 -0.01(-4.69%)
Dec 15, 2023 0.1290 0.1290 0.1111 0.1215 364,093 -0.01(-5.59%)
Dec 14, 2023 0.1280 0.1399 0.1202 0.1287 241,255 +0.00(+0.31%)
Dec 13, 2023 0.1300 0.1375 0.1186 0.1283 182,314 -0.01(-4.89%)
Dec 12, 2023 0.1438 0.1438 0.1348 0.1349 58,505 -0.01(-3.71%)
Dec 11, 2023 0.1480 0.1480 0.1300 0.1401 122,194 -0.01(-5.02%)
Dec 08, 2023 0.1490 0.1498 0.1400 0.1475 139,025 +0.00(+2.43%)
Dec 07, 2023 0.1400 0.1525 0.1390 0.1440 350,322 +0.00(+0.56%)
Dec 06, 2023 0.1520 0.1545 0.1431 0.1432 204,166 -0.02(-9.88%)
Dec 05, 2023 0.1490 0.1660 0.1462 0.1589 713,875 +0.01(+7.73%)
Dec 04, 2023 0.1449 0.1489 0.1427 0.1475 129,728 +0.01(+4.61%)
Dec 01, 2023 0.1430 0.1487 0.1396 0.1410 404,128 -0.00(-3.09%)
Nov 30, 2023 0.1351 0.1560 0.1351 0.1455 613,604 +0.01(+5.43%)
Nov 29, 2023 0.1386 0.1450 0.1345 0.1380 199,135 +0.00(+1.85%)
Nov 28, 2023 0.1306 0.1450 0.1306 0.1355 246,769 -0.00(-0.22%)
Nov 27, 2023 0.1366 0.1380 0.1311 0.1358 87,042 -0.00(-0.88%)
Nov 24, 2023 0.1399 0.1550 0.1360 0.1370 232,412 -0.01(-4.20%)
Nov 22, 2023 0.1492 0.1559 0.1353 0.1430 188,942 -0.01(-4.22%)
Nov 21, 2023 0.1568 0.1597 0.1100 0.1493 331,931 -0.01(-6.69%)
Nov 20, 2023 0.1422 0.1760 0.1419 0.1600 751,533 +0.02(+14.29%)
Nov 17, 2023 0.1304 0.1414 0.1250 0.1400 343,075 +0.01(+9.03%)
Nov 16, 2023 0.1340 0.1340 0.1206 0.1284 229,649 -0.00(-1.98%)
Nov 15, 2023 0.1306 0.1350 0.1276 0.1310 240,709 +0.00(+3.07%)
Nov 14, 2023 0.1250 0.1337 0.1201 0.1271 225,582 +0.00(+3.50%)
Nov 13, 2023 0.1250 0.1370 0.1116 0.1228 463,734 -0.01(-8.36%)
Nov 10, 2023 0.1350 0.1460 0.1273 0.1340 160,545 +0.00(+1.75%)
Nov 09, 2023 0.1400 0.1450 0.1202 0.1317 435,747 -0.01(-6.60%)
Nov 08, 2023 0.1400 0.1458 0.1339 0.1410 174,823 +0.00(+0.71%)
Nov 07, 2023 0.1360 0.1463 0.1311 0.1400 288,223 +0.01(+3.70%)
Nov 06, 2023 0.1467 0.1467 0.1316 0.1350 394,755 -0.01(-5.59%)
Nov 03, 2023 0.1500 0.1550 0.1348 0.1430 662,119 -0.00(-1.72%)
Nov 02, 2023 0.1360 0.1489 0.1320 0.1455 206,715 +0.01(+7.06%)
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.