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

2.470 -0.190 (-7.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.