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 (%)
Mar 31, 2023 0.6302 0.6302 0.6200 0.6251 47,440 -0.01(-2.33%)
Mar 30, 2023 0.6629 0.6629 0.6185 0.6400 33,772 -0.01(-1.54%)
Mar 29, 2023 0.6200 0.6699 0.6200 0.6500 12,674 +0.00(+0.31%)
Mar 28, 2023 0.6700 0.6913 0.6150 0.6480 36,262 +0.00(+0.31%)
Mar 27, 2023 0.6600 0.6800 0.6400 0.6460 30,488 -0.02(-2.42%)
Mar 24, 2023 0.6800 0.6900 0.6301 0.6620 19,264 +0.01(+1.85%)
Mar 23, 2023 0.6100 0.6880 0.6123 0.6500 35,246 +0.01(+1.56%)
Mar 22, 2023 0.6100 0.6500 0.6100 0.6400 36,669 +0.01(+2.07%)
Mar 21, 2023 0.6300 0.6350 0.6053 0.6270 63,304 +0.00(+0.64%)
Mar 20, 2023 0.6600 0.6600 0.6200 0.6230 39,285 -0.01(-0.80%)
Mar 17, 2023 0.6200 0.6457 0.6100 0.6280 16,877 +0.00(+0.16%)
Mar 16, 2023 0.6201 0.6299 0.6180 0.6270 12,343 -0.00(-0.49%)
Mar 15, 2023 0.6399 0.6420 0.6000 0.6301 73,116 -0.02(-3.05%)
Mar 14, 2023 0.6660 0.6851 0.6266 0.6499 68,725 -0.02(-2.42%)
Mar 13, 2023 0.6419 0.6900 0.6300 0.6660 20,162 +0.00(+0.15%)
Mar 10, 2023 0.6808 0.7014 0.6400 0.6650 75,037 -0.03(-5.00%)
Mar 09, 2023 0.6846 0.7299 0.6711 0.7000 22,870 -0.02(-2.44%)
Mar 08, 2023 0.7000 0.7299 0.6900 0.7175 15,524 +0.01(+1.72%)
Mar 07, 2023 0.6950 0.7211 0.6730 0.7054 16,403 +0.01(+0.76%)
Mar 06, 2023 0.7000 0.7300 0.6700 0.7001 18,326 -0.02(-2.36%)
Mar 03, 2023 0.7000 0.7400 0.6900 0.7170 26,042 -0.00(-0.25%)
Mar 02, 2023 0.6980 0.7612 0.6600 0.7188 27,841 +0.01(+1.07%)
Mar 01, 2023 0.7429 0.7429 0.7001 0.7112 50,005 -0.01(-1.24%)
Feb 28, 2023 0.7727 0.7750 0.6702 0.7201 53,776 -0.05(-6.48%)
Feb 27, 2023 0.7402 0.7900 0.7402 0.7700 40,002 +0.01(+1.85%)
Feb 24, 2023 0.7099 0.7700 0.6928 0.7560 78,240 +0.06(+9.08%)
Feb 23, 2023 0.7400 0.7428 0.6698 0.6931 52,052 -0.05(-6.97%)
Feb 22, 2023 0.7520 0.7520 0.7002 0.7450 54,731 -0.02(-2.23%)
Feb 21, 2023 0.8026 0.8399 0.7620 0.7620 26,005 -0.06(-7.58%)
Feb 17, 2023 0.8100 0.8500 0.8000 0.8245 24,697 +0.00(+0.55%)
Feb 16, 2023 0.8500 0.8662 0.7901 0.8200 43,575 -0.00(-0.01%)
Feb 15, 2023 0.8000 0.8700 0.7610 0.8201 47,970 +0.02(+2.51%)
Feb 14, 2023 0.8399 0.8459 0.7602 0.8000 49,896 -0.05(-5.34%)
Feb 13, 2023 0.8100 0.8499 0.8100 0.8451 52,560 +0.04(+4.33%)
Feb 10, 2023 0.9100 0.9100 0.7800 0.8100 126,581 -0.07(-7.95%)
Feb 09, 2023 1.060 1.060 0.8521 0.8800 225,121 -0.12(-12.09%)
Feb 08, 2023 1.020 1.040 0.9659 1.001 106,415 -0.03(-2.82%)
Feb 07, 2023 1.010 1.038 1.000 1.030 65,568 +0.02(+1.98%)
Feb 06, 2023 1.070 1.120 1.010 1.010 90,063 -0.06(-5.71%)
Feb 03, 2023 1.100 1.140 1.070 1.071 135,290 -0.05(-4.36%)
Feb 02, 2023 1.110 1.150 1.090 1.120 108,745 +0.00(+0.00%)
Feb 01, 2023 1.160 1.160 1.070 1.120 115,182 +0.00(+0.00%)
Jan 31, 2023 1.200 1.200 1.020 1.120 211,711 -0.04(-3.45%)
Jan 30, 2023 1.280 1.319 1.060 1.160 218,448 -0.12(-9.38%)
Jan 27, 2023 1.320 1.360 1.210 1.280 284,881 -0.06(-4.48%)
Jan 26, 2023 1.230 1.400 1.200 1.340 660,735 +0.08(+6.35%)
Jan 25, 2023 1.260 1.350 1.190 1.260 403,053 -0.10(-7.35%)
Jan 24, 2023 1.170 1.470 1.130 1.360 2,139,175 +0.00(+0.00%)
Jan 23, 2023 1.320 1.580 1.180 1.360 7,543,013 +0.06(+4.62%)
Jan 20, 2023 0.9200 2.270 0.9155 1.300 95,084,648 +0.51(+64.58%)
Jan 19, 2023 0.7300 0.8000 0.7249 0.7899 563,897 +0.06(+8.21%)
Jan 18, 2023 0.7800 0.8400 0.7100 0.7300 19,335 -0.08(-9.32%)
Jan 17, 2023 0.8180 0.8250 0.6500 0.8050 76,053 +0.03(+3.34%)
Jan 13, 2023 0.7700 0.8300 0.7065 0.7790 122,835 +0.02(+2.50%)
Jan 12, 2023 0.7570 0.7850 0.7110 0.7600 45,760 +0.00(+0.33%)
Jan 11, 2023 0.7668 0.7900 0.7100 0.7575 27,730 +0.04(+5.24%)
Jan 10, 2023 0.7000 0.7489 0.6700 0.7198 29,891 +0.05(+7.30%)
Jan 09, 2023 0.6180 0.6903 0.6180 0.6708 65,017 +0.05(+8.58%)
Jan 06, 2023 0.5410 0.6299 0.5410 0.6178 79,171 +0.08(+14.26%)
Jan 05, 2023 0.6200 0.6688 0.5000 0.5407 326,680 -0.11(-16.82%)
Jan 04, 2023 0.7040 0.7040 0.5700 0.6500 31,404 +0.03(+5.11%)
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.