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 )

2.770 -0.060 (-2.12%)
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 7, 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 (%)
Aug 31, 2023 0.3900 0.4000 0.3580 0.3720 70,002 -0.03(-6.77%)
Aug 30, 2023 0.3790 0.4000 0.3600 0.3990 131,890 +0.02(+5.28%)
Aug 29, 2023 0.3900 0.4099 0.3705 0.3790 24,678 -0.02(-4.05%)
Aug 28, 2023 0.4200 0.4200 0.3838 0.3950 41,958 +0.00(+0.00%)
Aug 25, 2023 0.3900 0.4099 0.3700 0.3950 94,102 -0.00(-0.88%)
Aug 24, 2023 0.3610 0.4200 0.3610 0.3985 274,912 +0.03(+6.84%)
Aug 23, 2023 0.3780 0.3897 0.3600 0.3730 111,334 -0.01(-1.61%)
Aug 22, 2023 0.3600 0.3860 0.3600 0.3791 64,829 +0.00(+1.09%)
Aug 21, 2023 0.3883 0.3990 0.3600 0.3750 198,814 +0.01(+1.35%)
Aug 18, 2023 0.3700 0.3700 0.3519 0.3700 157,717 +0.01(+1.37%)
Aug 17, 2023 0.3820 0.3840 0.3500 0.3650 98,899 -0.02(-5.88%)
Aug 16, 2023 0.3749 0.3900 0.3700 0.3878 142,255 -0.01(-1.32%)
Aug 15, 2023 0.3704 0.4050 0.3704 0.3930 177,319 +0.01(+2.91%)
Aug 14, 2023 0.3840 0.3924 0.3680 0.3819 80,801 -0.01(-2.82%)
Aug 11, 2023 0.3900 0.4100 0.3600 0.3930 169,616 -0.00(-0.30%)
Aug 10, 2023 0.4000 0.4100 0.3870 0.3942 168,642 -0.01(-2.74%)
Aug 09, 2023 0.3900 0.4135 0.3852 0.4053 63,332 +0.00(+1.10%)
Aug 08, 2023 0.4011 0.4225 0.3877 0.4009 164,063 -0.01(-1.62%)
Aug 07, 2023 0.4318 0.4318 0.4016 0.4075 71,015 -0.02(-5.63%)
Aug 04, 2023 0.4389 0.4400 0.4168 0.4318 336,911 -0.00(-0.16%)
Aug 03, 2023 0.4500 0.4600 0.4300 0.4325 130,387 -0.04(-7.96%)
Aug 02, 2023 0.4337 0.4898 0.4260 0.4699 315,619 +0.03(+6.29%)
Aug 01, 2023 0.4350 0.4598 0.4280 0.4421 273,684 -0.01(-3.05%)
Jul 31, 2023 0.4400 0.4700 0.4268 0.4560 327,852 +0.01(+1.33%)
Jul 28, 2023 0.4700 0.4900 0.4260 0.4500 350,909 -0.01(-1.92%)
Jul 27, 2023 0.3995 0.4588 0.3110 0.4588 1,729,614 +0.05(+11.36%)
Jul 26, 2023 0.4240 0.4299 0.4088 0.4120 371,672 -0.00(-0.72%)
Jul 25, 2023 0.4600 0.4600 0.3988 0.4150 985,177 -0.05(-9.78%)
Jul 24, 2023 0.4300 0.5000 0.4212 0.4600 1,999,622 +0.00(+0.00%)
Jul 21, 2023 0.5150 0.5440 0.4501 0.4600 1,157,869 -0.09(-16.21%)
Jul 20, 2023 0.6225 0.6349 0.5000 0.5490 10,239,342 +0.06(+12.59%)
Jul 19, 2023 0.4600 0.5199 0.4027 0.4876 250,197 +0.06(+13.58%)
Jul 18, 2023 0.4500 0.4510 0.4011 0.4293 86,367 -0.01(-2.65%)
Jul 17, 2023 0.4900 0.4900 0.4004 0.4410 91,878 -0.01(-2.22%)
Jul 14, 2023 0.4901 0.4901 0.4510 0.4510 7,320 -0.02(-4.02%)
Jul 13, 2023 0.4500 0.4699 0.4500 0.4699 12,287 +0.02(+3.73%)
Jul 12, 2023 0.4510 0.4750 0.4510 0.4530 4,419 -0.01(-2.03%)
Jul 11, 2023 0.4781 0.4942 0.4561 0.4624 40,600 -0.02(-3.71%)
Jul 10, 2023 0.4600 0.4802 0.4509 0.4802 19,499 +0.00(+0.04%)
Jul 07, 2023 0.4600 0.4800 0.4600 0.4800 25,497 +0.02(+4.35%)
Jul 06, 2023 0.4900 0.4900 0.4501 0.4600 4,499 +0.00(+0.00%)
Jul 05, 2023 0.4900 0.4900 0.4408 0.4600 14,959 -0.00(-0.02%)
Jul 03, 2023 0.5040 0.5040 0.4601 0.4601 13,591 -0.01(-2.04%)
Jun 30, 2023 0.4600 0.4740 0.4350 0.4697 73,762 +0.01(+2.47%)
Jun 29, 2023 0.4700 0.4700 0.4500 0.4584 36,201 -0.01(-1.44%)
Jun 28, 2023 0.4699 0.4699 0.4474 0.4651 6,184 +0.01(+2.02%)
Jun 27, 2023 0.4700 0.4999 0.4301 0.4559 83,379 -0.04(-7.90%)
Jun 26, 2023 0.5000 0.5000 0.4501 0.4950 15,255 +0.03(+7.61%)
Jun 23, 2023 0.4800 0.4939 0.4590 0.4600 70,017 -0.03(-5.47%)
Jun 22, 2023 0.5055 0.5199 0.4810 0.4866 34,223 -0.02(-3.74%)
Jun 21, 2023 0.4901 0.5199 0.4802 0.5055 43,362 +0.00(+0.80%)
Jun 20, 2023 0.5400 0.5400 0.5001 0.5015 17,964 -0.04(-6.84%)
Jun 16, 2023 0.5300 0.5401 0.5076 0.5383 35,267 +0.02(+3.28%)
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.