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 )

3.190 +0.130 (+4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 29, 2023 0.1185 0.1185 0.1070 0.1110 233,719 -0.01(-6.72%)
Dec 28, 2023 0.1124 0.1200 0.1081 0.1190 290,079 +0.01(+7.69%)
Dec 27, 2023 0.1100 0.1122 0.1025 0.1105 227,677 -0.00(-0.90%)
Dec 26, 2023 0.1174 0.1174 0.1066 0.1115 185,824 -0.00(-0.45%)
Dec 22, 2023 0.1200 0.1200 0.1052 0.1120 343,124 -0.00(-2.18%)
Dec 21, 2023 0.1102 0.1162 0.1041 0.1145 558,130 +0.01(+9.05%)
Dec 20, 2023 0.1047 0.1175 0.1041 0.1050 233,736 -0.01(-11.47%)
Dec 19, 2023 0.1186 0.1200 0.1090 0.1186 419,431 +0.00(+2.42%)
Dec 18, 2023 0.1256 0.1339 0.1111 0.1158 421,057 -0.01(-4.69%)
Dec 15, 2023 0.1290 0.1290 0.1111 0.1215 364,093 -0.01(-5.59%)
Dec 14, 2023 0.1280 0.1399 0.1202 0.1287 241,255 +0.00(+0.31%)
Dec 13, 2023 0.1300 0.1375 0.1186 0.1283 182,314 -0.01(-4.89%)
Dec 12, 2023 0.1438 0.1438 0.1348 0.1349 58,505 -0.01(-3.71%)
Dec 11, 2023 0.1480 0.1480 0.1300 0.1401 122,194 -0.01(-5.02%)
Dec 08, 2023 0.1490 0.1498 0.1400 0.1475 139,025 +0.00(+2.43%)
Dec 07, 2023 0.1400 0.1525 0.1390 0.1440 350,322 +0.00(+0.56%)
Dec 06, 2023 0.1520 0.1545 0.1431 0.1432 204,166 -0.02(-9.88%)
Dec 05, 2023 0.1490 0.1660 0.1462 0.1589 713,875 +0.01(+7.73%)
Dec 04, 2023 0.1449 0.1489 0.1427 0.1475 129,728 +0.01(+4.61%)
Dec 01, 2023 0.1430 0.1487 0.1396 0.1410 404,128 -0.00(-3.09%)
Nov 30, 2023 0.1351 0.1560 0.1351 0.1455 613,604 +0.01(+5.43%)
Nov 29, 2023 0.1386 0.1450 0.1345 0.1380 199,135 +0.00(+1.85%)
Nov 28, 2023 0.1306 0.1450 0.1306 0.1355 246,769 -0.00(-0.22%)
Nov 27, 2023 0.1366 0.1380 0.1311 0.1358 87,042 -0.00(-0.88%)
Nov 24, 2023 0.1399 0.1550 0.1360 0.1370 232,412 -0.01(-4.20%)
Nov 22, 2023 0.1492 0.1559 0.1353 0.1430 188,942 -0.01(-4.22%)
Nov 21, 2023 0.1568 0.1597 0.1100 0.1493 331,931 -0.01(-6.69%)
Nov 20, 2023 0.1422 0.1760 0.1419 0.1600 751,533 +0.02(+14.29%)
Nov 17, 2023 0.1304 0.1414 0.1250 0.1400 343,075 +0.01(+9.03%)
Nov 16, 2023 0.1340 0.1340 0.1206 0.1284 229,649 -0.00(-1.98%)
Nov 15, 2023 0.1306 0.1350 0.1276 0.1310 240,709 +0.00(+3.07%)
Nov 14, 2023 0.1250 0.1337 0.1201 0.1271 225,582 +0.00(+3.50%)
Nov 13, 2023 0.1250 0.1370 0.1116 0.1228 463,734 -0.01(-8.36%)
Nov 10, 2023 0.1350 0.1460 0.1273 0.1340 160,545 +0.00(+1.75%)
Nov 09, 2023 0.1400 0.1450 0.1202 0.1317 435,747 -0.01(-6.60%)
Nov 08, 2023 0.1400 0.1458 0.1339 0.1410 174,823 +0.00(+0.71%)
Nov 07, 2023 0.1360 0.1463 0.1311 0.1400 288,223 +0.01(+3.70%)
Nov 06, 2023 0.1467 0.1467 0.1316 0.1350 394,755 -0.01(-5.59%)
Nov 03, 2023 0.1500 0.1550 0.1348 0.1430 662,119 -0.00(-1.72%)
Nov 02, 2023 0.1360 0.1489 0.1320 0.1455 206,715 +0.01(+7.06%)
Nov 01, 2023 0.1400 0.1473 0.1316 0.1359 211,075 +0.00(+0.67%)
Oct 31, 2023 0.1500 0.1503 0.1315 0.1350 558,066 -0.01(-5.66%)
Oct 30, 2023 0.1548 0.1549 0.1400 0.1431 345,181 -0.00(-2.98%)
Oct 27, 2023 0.1530 0.1530 0.1389 0.1475 248,960 +0.00(+1.03%)
Oct 26, 2023 0.1491 0.1550 0.1371 0.1460 216,781 -0.00(-2.01%)
Oct 25, 2023 0.1500 0.1599 0.1323 0.1490 1,047,390 -0.00(-0.67%)
Oct 24, 2023 0.1612 0.1649 0.1459 0.1500 642,369 -0.01(-7.35%)
Oct 23, 2023 0.1600 0.1656 0.1555 0.1619 490,776 +0.00(+1.19%)
Oct 20, 2023 0.1709 0.1709 0.1547 0.1600 239,283 -0.00(-2.68%)
Oct 19, 2023 0.1800 0.1800 0.1610 0.1644 133,560 -0.02(-8.72%)
Oct 18, 2023 0.1800 0.1848 0.1717 0.1801 200,321 +0.00(+0.61%)
Oct 17, 2023 0.1843 0.1920 0.1727 0.1790 812,967 -0.01(-5.79%)
Oct 16, 2023 0.1750 0.1900 0.1676 0.1900 638,768 +0.02(+8.57%)
Oct 13, 2023 0.1754 0.1863 0.1750 0.1750 342,170 -0.01(-3.85%)
Oct 12, 2023 0.1700 0.1900 0.1714 0.1820 497,002 +0.01(+8.98%)
Oct 11, 2023 0.1770 0.1800 0.1632 0.1670 569,477 -0.01(-3.64%)
Oct 10, 2023 0.1600 0.1880 0.1550 0.1733 1,528,435 +0.02(+16.39%)
Oct 09, 2023 0.1562 0.1568 0.1448 0.1489 555,785 -0.01(-7.52%)
Oct 06, 2023 0.1580 0.1670 0.1501 0.1610 419,005 +0.01(+3.21%)
Oct 05, 2023 0.1503 0.1580 0.1458 0.1560 293,935 +0.00(+0.78%)
Oct 04, 2023 0.1540 0.1700 0.1422 0.1548 910,087 -0.00(-0.45%)
Oct 03, 2023 0.1500 0.1665 0.1411 0.1555 1,124,075 +0.00(+0.97%)
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.