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 )

1.950 +0.030 (+1.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 7.368 8.520 5.760 6.120 1,731,520 +1.29(+26.71%)
Jan 30, 2024 5.040 5.058 4.626 4.830 233,484 -0.37(-7.04%)
Jan 29, 2024 5.730 5.850 4.938 5.196 96,269 -0.56(-9.79%)
Jan 26, 2024 5.670 6.120 5.460 5.760 90,950 -0.18(-3.03%)
Jan 25, 2024 5.520 6.240 5.466 5.940 188,862 +0.00(+0.00%)
Jan 24, 2024 5.820 6.450 5.460 5.940 231,174 -0.11(-1.79%)
Jan 23, 2024 6.822 6.960 5.940 6.048 342,755 -0.56(-8.53%)
Jan 22, 2024 7.710 9.000 6.420 6.612 1,276,977 +0.46(+7.41%)
Jan 19, 2024 6.708 6.708 5.706 6.156 219,323 -1.04(-14.50%)
Jan 18, 2024 11.69 13.38 6.900 7.200 3,653,058 +1.52(+26.85%)
Jan 17, 2024 5.940 8.640 5.322 5.676 109,997 -0.28(-4.64%)
Jan 16, 2024 6.120 6.408 5.880 5.952 6,513 -0.06(-1.00%)
Jan 12, 2024 6.000 6.144 5.580 6.012 4,878 +0.02(+0.30%)
Jan 11, 2024 6.342 6.588 5.760 5.994 4,301 -0.55(-8.35%)
Jan 10, 2024 6.270 6.738 5.742 6.540 8,004 +0.46(+7.60%)
Jan 09, 2024 6.210 6.558 6.006 6.078 2,847 -0.20(-3.15%)
Jan 08, 2024 6.462 6.936 6.060 6.276 3,544 -0.17(-2.61%)
Jan 05, 2024 6.672 6.726 6.060 6.444 3,061 -0.44(-6.45%)
Jan 04, 2024 6.882 6.948 6.420 6.888 9,361 -0.20(-2.88%)
Jan 03, 2024 6.960 7.320 6.300 7.092 9,736 +0.08(+1.11%)
Jan 02, 2024 6.660 7.200 6.492 7.014 4,025 +0.35(+5.32%)
Dec 29, 2023 7.110 7.110 6.420 6.660 3,895 -0.48(-6.72%)
Dec 28, 2023 6.744 7.200 6.486 7.140 4,834 +0.51(+7.69%)
Dec 27, 2023 6.600 6.732 6.150 6.630 3,794 -0.06(-0.90%)
Dec 26, 2023 7.044 7.044 6.396 6.690 3,097 -0.03(-0.45%)
Dec 22, 2023 7.200 7.200 6.312 6.720 5,718 -0.15(-2.18%)
Dec 21, 2023 6.612 6.972 6.246 6.870 9,302 +0.57(+9.05%)
Dec 20, 2023 6.282 7.050 6.246 6.300 3,895 -0.82(-11.47%)
Dec 19, 2023 7.116 7.200 6.540 7.116 6,990 +0.17(+2.42%)
Dec 18, 2023 7.536 8.034 6.666 6.948 7,017 -0.34(-4.69%)
Dec 15, 2023 7.740 7.740 6.666 7.290 6,068 -0.43(-5.59%)
Dec 14, 2023 7.680 8.394 7.212 7.722 4,020 +0.02(+0.31%)
Dec 13, 2023 7.800 8.250 7.116 7.698 3,038 -0.40(-4.89%)
Dec 12, 2023 8.628 8.628 8.088 8.094 975 -0.31(-3.71%)
Dec 11, 2023 8.880 8.880 7.800 8.406 2,036 -0.44(-5.02%)
Dec 08, 2023 8.940 8.988 8.400 8.850 2,317 +0.21(+2.43%)
Dec 07, 2023 8.400 9.150 8.340 8.640 5,838 +0.05(+0.56%)
Dec 06, 2023 9.120 9.270 8.586 8.592 3,402 -0.94(-9.88%)
Dec 05, 2023 8.940 9.960 8.772 9.534 11,897 +0.68(+7.73%)
Dec 04, 2023 8.694 8.934 8.562 8.850 2,162 +0.39(+4.61%)
Dec 01, 2023 8.580 8.922 8.376 8.460 6,735 -0.27(-3.09%)
Nov 30, 2023 8.106 9.360 8.106 8.730 10,226 +0.45(+5.43%)
Nov 29, 2023 8.316 8.700 8.070 8.280 3,318 +0.15(+1.85%)
Nov 28, 2023 7.836 8.700 7.836 8.130 4,112 -0.02(-0.22%)
Nov 27, 2023 8.196 8.280 7.866 8.148 1,450 -0.07(-0.88%)
Nov 24, 2023 8.394 9.300 8.160 8.220 3,873 -0.36(-4.20%)
Nov 22, 2023 8.952 9.354 8.118 8.580 3,149 -0.38(-4.22%)
Nov 21, 2023 9.408 9.582 6.600 8.958 5,532 -0.64(-6.69%)
Nov 20, 2023 8.532 10.56 8.514 9.600 12,525 +1.20(+14.29%)
Nov 17, 2023 7.824 8.484 7.500 8.400 5,717 +0.70(+9.03%)
Nov 16, 2023 8.040 8.040 7.236 7.704 3,827 -0.16(-1.98%)
Nov 15, 2023 7.836 8.100 7.656 7.860 4,011 +0.23(+3.07%)
Nov 14, 2023 7.500 8.022 7.206 7.626 3,759 +0.26(+3.50%)
Nov 13, 2023 7.500 8.220 6.696 7.368 7,728 -0.67(-8.36%)
Nov 10, 2023 8.100 8.760 7.638 8.040 2,675 +0.14(+1.75%)
Nov 09, 2023 8.400 8.700 7.212 7.902 7,262 -0.56(-6.60%)
Nov 08, 2023 8.400 8.748 8.034 8.460 2,913 +0.06(+0.71%)
Nov 07, 2023 8.160 8.778 7.866 8.400 4,803 +0.30(+3.70%)
Nov 06, 2023 8.802 8.802 7.896 8.100 6,579 -0.48(-5.59%)
Nov 03, 2023 9.000 9.300 8.088 8.580 11,035 -0.15(-1.72%)
Nov 02, 2023 8.160 8.934 7.920 8.730 3,445 +0.58(+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.