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

1.850 -0.060 (-3.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.880 2.270 1.800 1.850 179,878 -0.06(-3.14%)
Jul 18, 2024 2.120 2.120 1.842 1.910 47,526 -0.16(-7.73%)
Jul 17, 2024 2.080 2.120 2.070 2.070 19,545 -0.04(-1.90%)
Jul 16, 2024 2.050 2.400 2.050 2.110 100,229 +0.06(+2.93%)
Jul 15, 2024 2.160 2.240 2.020 2.050 34,478 -0.19(-8.48%)
Jul 12, 2024 2.100 2.300 2.090 2.240 39,335 +0.08(+3.70%)
Jul 11, 2024 2.040 2.180 2.020 2.160 49,187 +0.07(+3.35%)
Jul 10, 2024 2.020 2.090 1.970 2.090 23,988 +0.07(+3.47%)
Jul 09, 2024 2.090 2.170 1.990 2.020 41,340 +0.03(+1.51%)
Jul 08, 2024 2.179 2.179 1.970 1.990 24,821 -0.16(-7.44%)
Jul 05, 2024 2.070 2.180 2.070 2.150 23,889 +0.03(+1.42%)
Jul 03, 2024 2.010 2.360 1.970 2.120 43,754 -0.03(-1.40%)
Jul 02, 2024 2.000 2.150 1.930 2.150 11,157 +0.11(+5.39%)
Jul 01, 2024 2.090 2.220 2.026 2.040 38,368 -0.03(-1.45%)
Jun 28, 2024 2.150 2.200 1.990 2.070 44,148 -0.13(-5.91%)
Jun 27, 2024 2.250 2.310 2.170 2.200 14,389 -0.05(-2.22%)
Jun 26, 2024 2.300 2.380 2.220 2.250 23,798 -0.14(-5.86%)
Jun 25, 2024 2.486 2.486 2.300 2.390 18,319 -0.01(-0.42%)
Jun 24, 2024 2.330 2.470 2.330 2.400 21,727 +0.03(+1.27%)
Jun 21, 2024 2.420 2.460 2.252 2.370 51,190 -0.12(-4.82%)
Jun 20, 2024 2.230 2.600 2.230 2.490 150,179 +0.24(+10.67%)
Jun 18, 2024 2.350 2.480 2.210 2.250 79,543 -0.07(-3.02%)
Jun 17, 2024 2.570 2.570 2.290 2.320 23,456 -0.15(-6.07%)
Jun 14, 2024 2.640 2.750 2.420 2.470 48,559 -0.19(-7.14%)
Jun 13, 2024 2.550 2.700 2.330 2.660 70,993 -0.04(-1.48%)
Jun 12, 2024 2.650 3.170 2.420 2.700 565,752 +0.18(+7.14%)
Jun 11, 2024 2.780 2.780 2.510 2.520 13,800 -0.13(-4.91%)
Jun 10, 2024 2.740 2.860 2.610 2.650 10,408 +0.02(+0.76%)
Jun 07, 2024 2.740 2.780 2.611 2.630 21,790 -0.20(-7.07%)
Jun 06, 2024 2.900 2.949 2.780 2.830 13,517 +0.05(+1.80%)
Jun 05, 2024 2.850 2.870 2.730 2.780 10,991 +0.06(+2.21%)
Jun 04, 2024 2.770 3.060 2.670 2.720 37,242 -0.12(-4.23%)
Jun 03, 2024 2.850 2.990 2.600 2.840 26,723 -0.05(-1.73%)
May 31, 2024 3.028 3.076 2.730 2.890 24,367 -0.14(-4.62%)
May 30, 2024 2.930 3.060 2.930 3.030 16,736 +0.02(+0.66%)
May 29, 2024 2.770 3.190 2.660 3.010 38,496 +0.39(+14.89%)
May 28, 2024 2.640 2.850 2.550 2.620 60,261 -0.10(-3.61%)
May 24, 2024 2.890 2.890 2.610 2.718 36,643 -0.11(-3.96%)
May 23, 2024 2.920 3.000 2.780 2.830 34,314 -0.10(-3.41%)
May 22, 2024 3.040 3.160 2.900 2.930 72,743 -0.17(-5.48%)
May 21, 2024 3.070 3.187 3.070 3.100 11,465 -0.03(-0.96%)
May 20, 2024 3.270 3.270 3.070 3.130 27,241 -0.06(-1.88%)
May 17, 2024 3.130 3.201 3.070 3.190 36,470 +0.13(+4.25%)
May 16, 2024 3.070 3.100 3.030 3.060 26,665 +0.00(+0.00%)
May 15, 2024 3.130 3.150 3.060 3.060 22,996 -0.02(-0.65%)
May 14, 2024 3.070 3.290 3.029 3.080 46,536 -0.04(-1.12%)
May 13, 2024 3.180 3.300 3.100 3.115 37,915 -0.08(-2.66%)
May 10, 2024 3.270 3.500 3.170 3.200 26,640 -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 17,503 +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%)
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.