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 )

2.070 -0.040 (-1.90%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 17, 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 (%)
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 17,465 +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%)
May 01, 2024 3.870 3.965 3.420 3.500 114,788 -0.46(-11.62%)
Apr 30, 2024 3.980 4.070 3.910 3.960 43,527 -0.10(-2.46%)
Apr 29, 2024 4.160 4.210 3.950 4.060 126,433 -0.09(-2.17%)
Apr 26, 2024 4.040 4.350 4.030 4.150 104,689 -0.01(-0.24%)
Apr 25, 2024 3.950 4.240 3.900 4.160 101,463 +0.04(+0.97%)
Apr 24, 2024 4.200 4.256 3.750 4.120 169,811 -0.23(-5.29%)
Apr 23, 2024 4.450 5.000 4.200 4.350 905,444 +0.24(+5.84%)
Apr 22, 2024 4.280 4.370 3.730 4.110 644,655 -0.08(-1.91%)
Apr 19, 2024 4.160 4.820 3.601 4.190 1,539,552 +0.16(+3.97%)
Apr 18, 2024 3.400 4.430 3.400 4.030 1,063,039 +0.33(+8.92%)
Apr 17, 2024 3.370 3.950 3.210 3.700 522,271 +0.33(+9.79%)
Apr 16, 2024 3.120 3.593 3.076 3.370 325,578 +0.18(+5.64%)
Apr 15, 2024 3.290 3.490 3.150 3.190 155,374 -0.01(-0.31%)
Apr 12, 2024 3.430 3.430 3.110 3.200 58,762 -0.18(-5.33%)
Apr 11, 2024 3.450 3.590 3.280 3.380 92,881 -0.10(-2.87%)
Apr 10, 2024 3.680 3.700 3.330 3.480 62,257 -0.17(-4.66%)
Apr 09, 2024 4.000 4.026 3.610 3.650 111,227 -0.35(-8.75%)
Apr 08, 2024 3.850 4.200 3.800 4.000 151,617 +0.10(+2.56%)
Apr 05, 2024 4.060 4.200 3.680 3.900 105,284 -0.24(-5.80%)
Apr 04, 2024 4.500 4.650 4.041 4.140 81,246 -0.34(-7.59%)
Apr 03, 2024 4.160 4.620 4.160 4.480 70,518 +0.16(+3.70%)
Apr 02, 2024 4.660 4.890 4.250 4.320 195,543 -0.97(-18.34%)
Apr 01, 2024 5.050 5.850 4.750 5.290 1,222,624 +0.66(+14.25%)
Mar 28, 2024 4.670 4.667 4.660 4.630 372,856 +0.12(+2.55%)
Mar 27, 2024 4.100 4.570 4.030 4.515 373,473 +0.47(+11.76%)
Mar 26, 2024 4.100 4.150 3.700 4.040 144,976 -0.04(-0.98%)
Mar 25, 2024 4.320 4.320 3.940 4.080 157,606 -0.27(-6.21%)
Mar 22, 2024 4.870 5.080 4.240 4.350 227,671 -0.62(-12.47%)
Mar 21, 2024 5.090 5.250 4.930 4.970 96,942 -0.07(-1.39%)
Mar 20, 2024 5.050 5.580 4.960 5.040 187,796 -0.02(-0.40%)
Mar 19, 2024 5.380 5.640 5.023 5.060 107,002 -0.26(-4.89%)
Mar 18, 2024 5.010 6.780 4.928 5.320 819,811 +0.36(+7.15%)
Mar 15, 2024 5.120 5.260 4.860 4.965 145,067 -0.21(-4.15%)
Mar 14, 2024 4.780 5.640 4.580 5.180 410,223 +0.23(+4.65%)
Mar 13, 2024 4.940 5.960 4.580 4.950 718,777 -0.08(-1.59%)
Mar 12, 2024 6.380 6.599 4.574 5.030 570,423 -1.35(-21.16%)
Mar 11, 2024 7.140 8.000 6.160 6.380 971,827 -1.62(-20.25%)
Mar 08, 2024 8.240 9.400 6.955 8.000 3,639,845 -0.70(-8.05%)
Mar 07, 2024 9.520 18.62 8.050 8.700 75,224,360 +6.39(+276.62%)
Mar 06, 2024 2.370 2.500 2.260 2.310 3,870,515 -0.12(-4.94%)
Mar 05, 2024 2.440 2.630 2.220 2.430 113,171 -0.19(-7.43%)
Mar 04, 2024 2.940 3.070 2.610 2.625 109,178 -0.48(-15.32%)
Mar 01, 2024 2.690 3.660 2.561 3.100 973,024 +0.44(+16.54%)
Feb 29, 2024 2.650 2.760 2.600 2.660 51,103 -0.03(-1.12%)
Feb 28, 2024 2.720 2.720 2.510 2.690 76,940 -0.08(-2.89%)
Feb 27, 2024 2.930 2.950 2.650 2.770 109,354 -0.18(-6.10%)
Feb 26, 2024 3.130 3.260 2.800 2.950 239,839 -0.40(-11.94%)
Feb 23, 2024 3.260 3.620 2.750 3.350 636,343 +0.42(+14.18%)
Feb 22, 2024 3.000 3.000 2.730 2.934 156,653 -0.29(-8.94%)
Feb 21, 2024 4.170 4.260 2.940 3.222 150,716 -0.89(-21.61%)
Feb 20, 2024 4.020 4.320 3.930 4.110 61,870 +0.11(+2.85%)
Feb 16, 2024 4.200 4.200 3.684 3.996 73,552 -0.06(-1.48%)
Feb 15, 2024 4.260 4.410 3.948 4.056 104,827 -0.50(-11.05%)
Feb 14, 2024 4.440 4.596 4.296 4.560 40,020 +0.02(+0.53%)
Feb 13, 2024 4.662 4.662 4.392 4.536 37,363 -0.10(-2.20%)
Feb 12, 2024 4.680 4.728 4.320 4.638 46,691 -0.04(-0.90%)
Feb 09, 2024 5.226 5.226 4.542 4.680 35,862 -0.35(-7.03%)
Feb 08, 2024 4.548 5.220 4.212 5.034 109,186 +0.40(+8.54%)
Feb 07, 2024 4.692 4.860 4.518 4.638 44,222 -0.25(-5.04%)
Feb 06, 2024 4.800 4.962 4.662 4.884 60,521 -0.19(-3.78%)
Feb 05, 2024 5.418 5.424 4.866 5.076 62,383 -0.44(-7.94%)
Feb 02, 2024 5.658 5.940 5.508 5.514 77,479 -0.49(-8.10%)
Feb 01, 2024 5.730 6.000 5.196 6.000 186,559 -0.12(-1.96%)
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.