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 (%)
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%)
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.