Lytus Technologies Holdings PTV. Ltd. Common Shares (LYT) Historical Stock Data
4.19 ↑0.16 (3.97%)
As of April 19, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, LYT is down -1.06% a day on average. There have been 11 days where Lytus Technologies Holdings PTV. Ltd. Common Shares closed green and 19 days where LYT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 4.16 | 4.19 | ↑$0.03 (0.72%) | 3.60 | 4.82 | 1.53M |
| 2024-04-18 | 3.40 | 4.03 | ↑$0.63 (18.53%) | 3.40 | 4.43 | 1.07M |
| 2024-04-17 | 3.37 | 3.70 | ↑$0.33 (9.79%) | 3.21 | 3.95 | 522.27K |
| 2024-04-16 | 3.12 | 3.37 | ↑$0.25 (7.88%) | 3.08 | 3.59 | 334.33K |
| 2024-04-15 | 3.29 | 3.19 | ↓$0.10 (-3.04%) | 3.15 | 3.49 | 155.37K |
| 2024-04-12 | 3.43 | 3.20 | ↓$0.23 (-6.71%) | 3.11 | 3.43 | 57.76K |
| 2024-04-11 | 3.45 | 3.38 | ↓$0.07 (-2.03%) | 3.28 | 3.59 | 92.88K |
| 2024-04-10 | 3.68 | 3.48 | ↓$0.20 (-5.43%) | 3.33 | 3.70 | 62.28K |
| 2024-04-09 | 4.00 | 3.65 | ↓$0.35 (-8.75%) | 3.61 | 4.03 | 111.23K |
| 2024-04-08 | 3.85 | 4.00 | ↑$0.15 (3.90%) | 3.80 | 4.20 | 151.62K |
| 2024-04-05 | 4.06 | 3.90 | ↓$0.16 (-3.94%) | 3.68 | 4.20 | 105.28K |
| 2024-04-04 | 4.50 | 4.14 | ↓$0.36 (-8.00%) | 4.04 | 4.65 | 81.25K |
| 2024-04-03 | 4.16 | 4.48 | ↑$0.32 (7.69%) | 4.16 | 4.62 | 70.52K |
| 2024-04-02 | 4.66 | 4.32 | ↓$0.34 (-7.30%) | 4.25 | 4.89 | 195.57K |
| 2024-04-01 | 5.05 | 5.29 | ↑$0.24 (4.75%) | 4.75 | 5.85 | 1.22M |
| 2024-03-28 | 4.67 | 4.63 | ↓$0.04 (-0.86%) | 4.22 | 4.94 | 366.81K |
| 2024-03-27 | 4.10 | 4.52 | ↑$0.42 (10.12%) | 4.03 | 4.57 | 375.67K |
| 2024-03-26 | 4.10 | 4.04 | ↓$0.06 (-1.46%) | 3.70 | 4.15 | 144.98K |
| 2024-03-25 | 4.32 | 4.08 | ↓$0.24 (-5.56%) | 3.94 | 4.32 | 157.81K |
| 2024-03-22 | 4.87 | 4.35 | ↓$0.52 (-10.68%) | 4.24 | 5.08 | 227.25K |
| 2024-03-21 | 5.09 | 4.97 | ↓$0.12 (-2.36%) | 4.93 | 5.25 | 97.44K |
| 2024-03-20 | 5.05 | 5.04 | ↓$0.01 (-0.20%) | 4.96 | 5.58 | 187.80K |
| 2024-03-19 | 5.38 | 5.06 | ↓$0.32 (-5.95%) | 5.02 | 5.64 | 107.15K |
| 2024-03-18 | 5.01 | 5.32 | ↑$0.31 (6.19%) | 4.93 | 6.78 | 819.84K |
| 2024-03-15 | 5.12 | 4.97 | ↓$0.16 (-3.03%) | 4.86 | 5.26 | 144.25K |
| 2024-03-14 | 4.78 | 5.18 | ↑$0.40 (8.37%) | 4.58 | 5.64 | 410.54K |
| 2024-03-13 | 4.94 | 4.95 | ↑$0.01 (0.20%) | 4.58 | 5.96 | 718.80K |
| 2024-03-12 | 6.38 | 5.03 | ↓$1.35 (-21.16%) | 4.57 | 6.60 | 570.74K |
| 2024-03-11 | 7.14 | 6.38 | ↓$0.76 (-10.64%) | 6.16 | 8.00 | 0.97M |
| 2024-03-08 | 8.24 | 8.00 | ↓$0.24 (-2.91%) | 6.95 | 9.40 | 3.63M |
Create an account or log in to view more rows.
$LYT free to hold
$LYT search and destroy bears!!
$LYT Many many bears
$LYT Holding Pattern
$LYT has just been halted from trading due to volatility.
$LYT has just been halted from trading due to volatility.
$LYT has just been halted from trading due to volatility.
$LYT cup and handle dont play
$LYT has just been halted from trading.
$LYT It's happening!