Skip to main content

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

1.300 -0.090 (-6.47%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 1.420 1.420 1.300 1.300 84,709 -0.09(-6.47%)
Dec 09, 2024 1.420 1.480 1.390 1.390 43,973 -0.03(-1.77%)
Dec 06, 2024 1.420 1.440 1.390 1.415 29,949 -0.00(-0.35%)
Dec 05, 2024 1.500 1.500 1.366 1.420 99,214 -0.05(-3.40%)
Dec 04, 2024 1.520 1.540 1.450 1.470 139,671 -0.08(-5.16%)
Dec 03, 2024 1.560 1.600 1.490 1.550 180,910 -0.00(-0.32%)
Dec 02, 2024 1.610 1.630 1.470 1.555 177,020 -0.04(-2.20%)
Nov 29, 2024 1.600 1.660 1.575 1.590 8,596 -0.01(-0.63%)
Nov 27, 2024 1.570 1.663 1.540 1.600 64,581 +0.03(+1.91%)
Nov 26, 2024 1.630 1.640 1.570 1.570 32,585 -0.09(-5.42%)
Nov 25, 2024 1.630 1.680 1.616 1.660 27,419 +0.03(+1.84%)
Nov 22, 2024 1.610 1.670 1.550 1.630 32,617 +0.02(+1.24%)
Nov 21, 2024 1.560 1.680 1.526 1.610 41,073 +0.01(+0.63%)
Nov 20, 2024 1.590 1.699 1.520 1.600 77,436 -0.01(-0.93%)
Nov 19, 2024 1.590 1.640 1.530 1.615 143,116 +0.01(+0.94%)
Nov 18, 2024 1.710 1.780 1.600 1.600 84,133 -0.09(-5.33%)
Nov 15, 2024 1.800 1.820 1.660 1.690 43,944 -0.09(-5.06%)
Nov 14, 2024 1.940 2.040 1.780 1.780 65,506 -0.15(-7.77%)
Nov 13, 2024 1.800 1.950 1.710 1.930 150,465 +0.16(+9.04%)
Nov 12, 2024 1.700 1.790 1.673 1.770 77,143 +0.06(+3.51%)
Nov 11, 2024 1.700 1.750 1.680 1.710 73,663 +0.03(+1.79%)
Nov 08, 2024 1.680 1.735 1.620 1.680 30,272 +0.03(+1.82%)
Nov 07, 2024 1.750 1.750 1.650 1.650 59,377 -0.06(-3.51%)
Nov 06, 2024 1.830 1.830 1.708 1.710 18,051 -0.08(-4.47%)
Nov 05, 2024 1.710 1.790 1.700 1.790 47,777 +0.11(+6.55%)
Nov 04, 2024 1.730 1.760 1.670 1.680 31,245 -0.02(-1.18%)
Nov 01, 2024 1.690 1.760 1.689 1.700 26,419 -0.02(-1.16%)
Oct 31, 2024 1.770 1.790 1.670 1.720 80,093 -0.06(-3.37%)
Oct 30, 2024 1.840 1.840 1.740 1.780 33,975 -0.06(-3.26%)
Oct 29, 2024 1.870 1.910 1.780 1.840 43,482 +0.02(+1.10%)
Oct 28, 2024 2.000 2.000 1.810 1.820 55,407 -0.10(-5.21%)
Oct 25, 2024 2.030 2.080 1.920 1.920 35,810 -0.07(-3.52%)
Oct 24, 2024 2.050 2.100 1.940 1.990 21,016 -0.06(-2.93%)
Oct 23, 2024 2.200 2.200 1.860 2.050 86,386 -0.17(-7.66%)
Oct 22, 2024 2.330 2.350 2.080 2.220 74,315 -0.10(-4.31%)
Oct 21, 2024 2.310 2.398 2.080 2.320 342,938 +0.06(+2.65%)
Oct 18, 2024 1.880 2.450 1.880 2.260 1,146,914 +0.39(+20.86%)
Oct 17, 2024 1.740 1.960 1.740 1.870 76,115 +0.10(+5.65%)
Oct 16, 2024 1.750 1.790 1.690 1.770 18,163 -0.03(-1.67%)
Oct 15, 2024 1.830 1.882 1.700 1.800 25,713 -0.01(-0.55%)
Oct 14, 2024 1.750 1.840 1.724 1.810 21,186 +0.06(+3.43%)
Oct 11, 2024 1.710 1.750 1.700 1.750 8,711 -0.01(-0.57%)
Oct 10, 2024 1.750 1.780 1.680 1.760 6,826 +0.05(+2.92%)
Oct 09, 2024 1.690 1.720 1.620 1.710 20,413 -0.01(-0.58%)
Oct 08, 2024 1.680 1.740 1.680 1.720 12,488 +0.08(+4.88%)
Oct 07, 2024 1.720 1.800 1.640 1.640 28,717 -0.03(-1.80%)
Oct 04, 2024 1.730 1.800 1.670 1.670 21,048 -0.06(-3.47%)
Oct 03, 2024 1.720 1.776 1.700 1.730 18,509 -0.07(-3.89%)
Oct 02, 2024 1.780 1.800 1.700 1.800 23,808 +0.06(+3.45%)
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.