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 )

3.170 -0.020 (-0.63%)
Streaming Delayed Price Updated: 11:34 AM EDT, Apr 16, 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 (%)
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 +3.30(+6750.72%)
Feb 22, 2024 0.0500 0.0500 0.0455 0.0489 9,399,217 -0.00(-8.94%)
Feb 21, 2024 0.0695 0.0710 0.0490 0.0537 9,043,001 -0.01(-21.61%)
Feb 20, 2024 0.0670 0.0720 0.0655 0.0685 3,712,212 +0.00(+2.85%)
Feb 16, 2024 0.0700 0.0700 0.0614 0.0666 4,413,139 -0.00(-1.48%)
Feb 15, 2024 0.0710 0.0735 0.0658 0.0676 6,289,627 -0.01(-11.05%)
Feb 14, 2024 0.0740 0.0766 0.0716 0.0760 2,401,214 +0.00(+0.53%)
Feb 13, 2024 0.0777 0.0777 0.0732 0.0756 2,241,793 -0.00(-2.20%)
Feb 12, 2024 0.0780 0.0788 0.0720 0.0773 2,801,482 -0.00(-0.90%)
Feb 09, 2024 0.0871 0.0871 0.0757 0.0780 2,151,760 -0.01(-7.03%)
Feb 08, 2024 0.0758 0.0870 0.0702 0.0839 6,551,178 +0.01(+8.54%)
Feb 07, 2024 0.0782 0.0810 0.0753 0.0773 2,653,342 -0.00(-5.04%)
Feb 06, 2024 0.0800 0.0827 0.0777 0.0814 3,631,281 -0.00(-3.78%)
Feb 05, 2024 0.0903 0.0904 0.0811 0.0846 3,742,985 -0.01(-7.94%)
Feb 02, 2024 0.0943 0.0990 0.0918 0.0919 4,648,754 -0.01(-8.10%)
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.