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 (%)
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%)
Nov 01, 2023 0.1400 0.1473 0.1316 0.1359 211,075 +0.00(+0.67%)
Oct 31, 2023 0.1500 0.1503 0.1315 0.1350 558,066 -0.01(-5.66%)
Oct 30, 2023 0.1548 0.1549 0.1400 0.1431 345,181 -0.00(-2.98%)
Oct 27, 2023 0.1530 0.1530 0.1389 0.1475 248,960 +0.00(+1.03%)
Oct 26, 2023 0.1491 0.1550 0.1371 0.1460 216,781 -0.00(-2.01%)
Oct 25, 2023 0.1500 0.1599 0.1323 0.1490 1,047,390 -0.00(-0.67%)
Oct 24, 2023 0.1612 0.1649 0.1459 0.1500 642,369 -0.01(-7.35%)
Oct 23, 2023 0.1600 0.1656 0.1555 0.1619 490,776 +0.00(+1.19%)
Oct 20, 2023 0.1709 0.1709 0.1547 0.1600 239,283 -0.00(-2.68%)
Oct 19, 2023 0.1800 0.1800 0.1610 0.1644 133,560 -0.02(-8.72%)
Oct 18, 2023 0.1800 0.1848 0.1717 0.1801 200,321 +0.00(+0.61%)
Oct 17, 2023 0.1843 0.1920 0.1727 0.1790 812,967 -0.01(-5.79%)
Oct 16, 2023 0.1750 0.1900 0.1676 0.1900 638,768 +0.02(+8.57%)
Oct 13, 2023 0.1754 0.1863 0.1750 0.1750 342,170 -0.01(-3.85%)
Oct 12, 2023 0.1700 0.1900 0.1714 0.1820 497,002 +0.01(+8.98%)
Oct 11, 2023 0.1770 0.1800 0.1632 0.1670 569,477 -0.01(-3.64%)
Oct 10, 2023 0.1600 0.1880 0.1550 0.1733 1,528,435 +0.02(+16.39%)
Oct 09, 2023 0.1562 0.1568 0.1448 0.1489 555,785 -0.01(-7.52%)
Oct 06, 2023 0.1580 0.1670 0.1501 0.1610 419,005 +0.01(+3.21%)
Oct 05, 2023 0.1503 0.1580 0.1458 0.1560 293,935 +0.00(+0.78%)
Oct 04, 2023 0.1540 0.1700 0.1422 0.1548 910,087 -0.00(-0.45%)
Oct 03, 2023 0.1500 0.1665 0.1411 0.1555 1,124,075 +0.00(+0.97%)
Oct 02, 2023 0.1990 0.2011 0.1519 0.1540 1,069,041 -0.04(-21.03%)
Sep 29, 2023 0.2000 0.2100 0.1950 0.1950 346,667 +0.00(+0.05%)
Sep 28, 2023 0.2070 0.2094 0.1913 0.1949 256,282 -0.01(-6.30%)
Sep 27, 2023 0.2100 0.2199 0.2050 0.2080 151,553 -0.00(-0.95%)
Sep 26, 2023 0.2015 0.2100 0.2000 0.2100 185,385 +0.01(+2.79%)
Sep 25, 2023 0.2305 0.2200 0.2010 0.2043 581,662 -0.03(-14.12%)
Sep 22, 2023 0.2300 0.2484 0.2300 0.2379 132,148 +0.01(+2.54%)
Sep 21, 2023 0.2407 0.2517 0.2310 0.2320 89,272 -0.02(-6.26%)
Sep 20, 2023 0.2400 0.2599 0.2300 0.2475 289,377 +0.00(+0.77%)
Sep 19, 2023 0.2550 0.2550 0.2360 0.2456 181,070 -0.01(-2.15%)
Sep 18, 2023 0.2800 0.2856 0.2311 0.2510 566,519 -0.04(-13.39%)
Sep 15, 2023 0.3200 0.3274 0.2750 0.2898 550,868 -0.02(-6.82%)
Sep 14, 2023 0.3400 0.3500 0.2800 0.3110 4,313,881 +0.00(+0.32%)
Sep 13, 2023 0.3200 0.3200 0.2520 0.3100 566,667 +0.03(+10.32%)
Sep 12, 2023 0.2800 0.3047 0.2510 0.2810 556,915 -0.01(-4.10%)
Sep 11, 2023 0.3239 0.3248 0.2711 0.2930 527,630 +0.00(+0.03%)
Sep 08, 2023 0.3030 0.3300 0.2850 0.2929 151,106 -0.01(-3.97%)
Sep 07, 2023 0.3200 0.3449 0.3050 0.3050 236,211 -0.02(-6.15%)
Sep 06, 2023 0.3322 0.3950 0.3250 0.3250 124,899 -0.02(-6.61%)
Sep 05, 2023 0.3400 0.3570 0.3380 0.3480 52,511 +0.01(+2.08%)
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.