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 (%)
May 10, 2024 3.270 3.500 3.170 3.200 26,331 -0.09(-2.74%)
May 09, 2024 3.350 3.387 3.290 3.290 17,863 -0.10(-2.95%)
May 08, 2024 3.420 3.520 3.390 3.390 17,465 +0.05(+1.50%)
May 07, 2024 3.460 3.500 3.330 3.340 25,351 -0.07(-2.05%)
May 06, 2024 3.370 3.540 3.362 3.410 76,449 -0.01(-0.29%)
May 03, 2024 3.440 3.583 3.270 3.420 47,796 -0.02(-0.58%)
May 02, 2024 3.560 3.605 3.150 3.440 69,296 -0.06(-1.71%)
May 01, 2024 3.870 3.965 3.420 3.500 114,788 -0.46(-11.62%)
Apr 30, 2024 3.980 4.070 3.910 3.960 43,527 -0.10(-2.46%)
Apr 29, 2024 4.160 4.210 3.950 4.060 126,433 -0.09(-2.17%)
Apr 26, 2024 4.040 4.350 4.030 4.150 104,689 -0.01(-0.24%)
Apr 25, 2024 3.950 4.240 3.900 4.160 101,463 +0.04(+0.97%)
Apr 24, 2024 4.200 4.256 3.750 4.120 169,811 -0.23(-5.29%)
Apr 23, 2024 4.450 5.000 4.200 4.350 905,444 +0.24(+5.84%)
Apr 22, 2024 4.280 4.370 3.730 4.110 644,655 -0.08(-1.91%)
Apr 19, 2024 4.160 4.820 3.601 4.190 1,539,552 +0.16(+3.97%)
Apr 18, 2024 3.400 4.430 3.400 4.030 1,063,039 +0.33(+8.92%)
Apr 17, 2024 3.370 3.950 3.210 3.700 522,271 +0.33(+9.79%)
Apr 16, 2024 3.120 3.593 3.076 3.370 325,578 +0.18(+5.64%)
Apr 15, 2024 3.290 3.490 3.150 3.190 155,374 -0.01(-0.31%)
Apr 12, 2024 3.430 3.430 3.110 3.200 58,762 -0.18(-5.33%)
Apr 11, 2024 3.450 3.590 3.280 3.380 92,881 -0.10(-2.87%)
Apr 10, 2024 3.680 3.700 3.330 3.480 62,257 -0.17(-4.66%)
Apr 09, 2024 4.000 4.026 3.610 3.650 111,227 -0.35(-8.75%)
Apr 08, 2024 3.850 4.200 3.800 4.000 151,617 +0.10(+2.56%)
Apr 05, 2024 4.060 4.200 3.680 3.900 105,284 -0.24(-5.80%)
Apr 04, 2024 4.500 4.650 4.041 4.140 81,246 -0.34(-7.59%)
Apr 03, 2024 4.160 4.620 4.160 4.480 70,518 +0.16(+3.70%)
Apr 02, 2024 4.660 4.890 4.250 4.320 195,543 -0.97(-18.34%)
Apr 01, 2024 5.050 5.850 4.750 5.290 1,222,624 +0.66(+14.25%)
Mar 28, 2024 4.670 4.667 4.660 4.630 372,856 +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 0.0975 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.