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 )

1.590 -0.010 (-0.63%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 29, 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 (%)
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 21,049 -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%)
Oct 01, 2024 1.800 1.900 1.650 1.740 37,830 -0.09(-4.92%)
Sep 30, 2024 1.920 1.920 1.800 1.830 31,873 -0.05(-2.66%)
Sep 27, 2024 1.921 1.990 1.880 1.880 20,361 -0.05(-2.59%)
Sep 26, 2024 2.010 2.042 1.920 1.930 46,601 -0.07(-3.50%)
Sep 25, 2024 2.070 2.212 2.000 2.000 53,622 -0.12(-5.66%)
Sep 24, 2024 1.950 2.230 1.850 2.120 143,985 +0.11(+5.47%)
Sep 23, 2024 1.870 2.100 1.510 2.010 1,676,459 +0.06(+3.08%)
Sep 20, 2024 1.920 1.960 1.790 1.950 14,779 +0.03(+1.56%)
Sep 19, 2024 1.950 2.030 1.830 1.920 9,211 +0.00(+0.00%)
Sep 18, 2024 2.040 2.060 1.910 1.920 26,631 -0.12(-5.88%)
Sep 17, 2024 1.950 2.050 1.910 2.040 24,590 +0.04(+2.00%)
Sep 16, 2024 2.040 2.099 1.961 2.000 19,336 +0.01(+0.50%)
Sep 13, 2024 1.990 2.130 1.910 1.990 32,201 +0.05(+2.58%)
Sep 12, 2024 1.840 1.960 1.820 1.940 50,523 +0.16(+8.99%)
Sep 11, 2024 1.660 1.832 1.660 1.780 15,675 +0.09(+5.33%)
Sep 10, 2024 1.680 1.720 1.610 1.690 16,041 -0.01(-0.59%)
Sep 09, 2024 1.760 1.800 1.672 1.700 17,773 -0.02(-1.16%)
Sep 06, 2024 1.730 1.890 1.720 1.720 135,717 -0.05(-2.82%)
Sep 05, 2024 1.740 1.871 1.690 1.770 79,486 +0.03(+1.72%)
Sep 04, 2024 1.760 1.806 1.680 1.740 44,774 -0.07(-3.87%)
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.