Skip to main content

Lytus Technologies Holdings PTV. Ltd. - Common Shares (NQ: LYT )

4.630 +0.120 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.670 4.667 4.660 4.630 366,809 +0.12(+2.55%)
Mar 27, 2024 4.100 4.570 4.030 4.515 373,473 +0.47(+11.76%)
Mar 26, 2024 4.100 4.150 3.700 4.040 144,976 -0.04(-0.98%)
Mar 25, 2024 4.320 4.320 3.940 4.080 157,606 -0.27(-6.21%)
Mar 22, 2024 4.870 5.080 4.240 4.350 227,671 -0.62(-12.47%)
Mar 21, 2024 5.090 5.250 4.930 4.970 96,942 -0.07(-1.39%)
Mar 20, 2024 5.050 5.580 4.960 5.040 187,796 -0.02(-0.40%)
Mar 19, 2024 5.380 5.640 5.023 5.060 107,002 -0.26(-4.89%)
Mar 18, 2024 5.010 6.780 4.928 5.320 819,811 +0.36(+7.15%)
Mar 15, 2024 5.120 5.260 4.860 4.965 145,067 -0.21(-4.15%)
Mar 14, 2024 4.780 5.640 4.580 5.180 410,223 +0.23(+4.65%)
Mar 13, 2024 4.940 5.960 4.580 4.950 718,777 -0.08(-1.59%)
Mar 12, 2024 6.380 6.599 4.574 5.030 570,423 -1.35(-21.16%)
Mar 11, 2024 7.140 8.000 6.160 6.380 971,827 -1.62(-20.25%)
Mar 08, 2024 8.240 9.400 6.955 8.000 3,639,845 -0.70(-8.05%)
Mar 07, 2024 9.520 18.62 8.050 8.700 75,224,360 +6.39(+276.62%)
Mar 06, 2024 2.370 2.500 2.260 2.310 3,870,515 -0.12(-4.94%)
Mar 05, 2024 2.440 2.630 2.220 2.430 113,171 -0.19(-7.43%)
Mar 04, 2024 2.940 3.070 2.610 2.625 109,178 -0.48(-15.32%)
Mar 01, 2024 2.690 3.660 2.561 3.100 973,024 +0.44(+16.54%)
Feb 29, 2024 2.650 2.760 2.600 2.660 51,103 -0.03(-1.12%)
Feb 28, 2024 2.720 2.720 2.510 2.690 76,940 -0.08(-2.89%)
Feb 27, 2024 2.930 2.950 2.650 2.770 109,354 -0.18(-6.10%)
Feb 26, 2024 3.130 3.260 2.800 2.950 239,839 -0.40(-11.94%)
Feb 23, 2024 3.260 3.620 2.750 3.350 636,343 +3.30(+6750.72%)
Feb 22, 2024 0.0500 0.0500 0.0455 0.0489 9,399,217 -0.00(-8.94%)
Feb 21, 2024 0.0695 0.0710 0.0490 0.0537 9,043,001 -0.01(-21.61%)
Feb 20, 2024 0.0670 0.0720 0.0655 0.0685 3,712,212 +0.00(+2.85%)
Feb 16, 2024 0.0700 0.0700 0.0614 0.0666 4,413,139 -0.00(-1.48%)
Feb 15, 2024 0.0710 0.0735 0.0658 0.0676 6,289,627 -0.01(-11.05%)
Feb 14, 2024 0.0740 0.0766 0.0716 0.0760 2,401,214 +0.00(+0.53%)
Feb 13, 2024 0.0777 0.0777 0.0732 0.0756 2,241,793 -0.00(-2.20%)
Feb 12, 2024 0.0780 0.0788 0.0720 0.0773 2,801,482 -0.00(-0.90%)
Feb 09, 2024 0.0871 0.0871 0.0757 0.0780 2,151,760 -0.01(-7.03%)
Feb 08, 2024 0.0758 0.0870 0.0702 0.0839 6,551,178 +0.01(+8.54%)
Feb 07, 2024 0.0782 0.0810 0.0753 0.0773 2,653,342 -0.00(-5.04%)
Feb 06, 2024 0.0800 0.0827 0.0777 0.0814 3,631,281 -0.00(-3.78%)
Feb 05, 2024 0.0903 0.0904 0.0811 0.0846 3,742,985 -0.01(-7.94%)
Feb 02, 2024 0.0943 0.0990 0.0918 0.0919 4,648,754 -0.01(-8.10%)
Feb 01, 2024 0.0955 0.1000 0.0866 0.1000 11,193,547 -0.00(-1.96%)
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 0.0986 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 219,184,320 +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%)
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.