Lytus Technologies PTV. ... (LYT)
0.70
-0.00 (-0.28%)
At close: Jan 14, 2025, 3:58 PM
0.70
0.13%
Pre-market Jan 15, 2025, 06:00 AM EST
LYT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 0.72 | 0.75 | 0.64 | 0.70 | 0.00 | 0.00% | 211,364 |
| Jan 13, 2025 | 0.73 | 0.74 | 0.68 | 0.70 | -0.01 | -1.41% | 240,801 |
| Jan 10, 2025 | 0.73 | 0.73 | 0.67 | 0.71 | -0.04 | -5.33% | 581,200 |
| Jan 8, 2025 | 0.81 | 0.81 | 0.73 | 0.75 | -0.07 | -8.54% | 797,431 |
| Jan 7, 2025 | 0.85 | 0.86 | 0.81 | 0.82 | -0.03 | -3.53% | 529,200 |
| Jan 6, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | -0.01 | -1.16% | 603,200 |
| Jan 3, 2025 | 0.86 | 0.88 | 0.85 | 0.86 | 0.00 | 0.00% | 604,900 |
| Jan 2, 2025 | 0.88 | 0.90 | 0.82 | 0.86 | 0.02 | 2.38% | 1,303,630 |
| Dec 31, 2024 | 0.89 | 0.90 | 0.82 | 0.84 | -0.05 | -5.62% | 827,039 |
| Dec 30, 2024 | 0.89 | 0.92 | 0.86 | 0.89 | -0.06 | -6.32% | 680,110 |
| Dec 27, 2024 | 0.89 | 0.98 | 0.84 | 0.95 | -0.03 | -3.06% | 1,290,100 |
| Dec 26, 2024 | 0.97 | 1.02 | 0.85 | 0.98 | -0.01 | -1.01% | 2,741,996 |
| Dec 24, 2024 | 1.07 | 1.09 | 0.97 | 0.99 | -0.20 | -16.81% | 2,670,123 |
| Dec 23, 2024 | 1.29 | 1.38 | 1.12 | 1.19 | 0.14 | 13.33% | 18,826,105 |
| Dec 20, 2024 | 2.87 | 3.20 | 0.94 | 1.05 | 0.05 | 5.00% | 55,028,200 |
| Dec 19, 2024 | 1.04 | 1.09 | 1.00 | 1.00 | -0.04 | -3.85% | 80,718 |
| Dec 18, 2024 | 1.19 | 1.21 | 1.02 | 1.04 | -0.15 | -12.61% | 138,248 |
| Dec 17, 2024 | 1.09 | 1.24 | 1.09 | 1.19 | 0.10 | 9.17% | 197,425 |
| Dec 16, 2024 | 1.08 | 1.18 | 1.05 | 1.09 | 0.01 | 0.93% | 192,441 |
| Dec 13, 2024 | 1.12 | 1.14 | 1.04 | 1.08 | -0.03 | -2.70% | 99,100 |
| Dec 12, 2024 | 1.30 | 1.30 | 1.10 | 1.11 | -0.12 | -9.76% | 69,945 |
| Dec 11, 2024 | 1.31 | 1.35 | 1.22 | 1.23 | -0.07 | -5.38% | 59,500 |
| Dec 10, 2024 | 1.42 | 1.42 | 1.30 | 1.30 | -0.09 | -6.47% | 84,709 |
| Dec 9, 2024 | 1.42 | 1.48 | 1.39 | 1.39 | -0.03 | -2.11% | 45,024 |
| Dec 6, 2024 | 1.42 | 1.44 | 1.39 | 1.42 | 0.00 | 0.00% | 29,949 |
| Dec 5, 2024 | 1.50 | 1.50 | 1.37 | 1.42 | -0.05 | -3.40% | 99,214 |
| Dec 4, 2024 | 1.52 | 1.54 | 1.45 | 1.47 | -0.08 | -5.16% | 139,700 |
| Dec 3, 2024 | 1.56 | 1.60 | 1.49 | 1.55 | -0.01 | -0.64% | 181,041 |
| Dec 2, 2024 | 1.61 | 1.63 | 1.47 | 1.56 | -0.03 | -1.89% | 177,128 |
| Nov 29, 2024 | 1.60 | 1.66 | 1.58 | 1.59 | -0.01 | -0.63% | 8,600 |
| Nov 27, 2024 | 1.57 | 1.66 | 1.54 | 1.60 | 0.03 | 1.91% | 64,600 |
| Nov 26, 2024 | 1.63 | 1.64 | 1.57 | 1.57 | -0.09 | -5.42% | 32,635 |
| Nov 25, 2024 | 1.63 | 1.68 | 1.62 | 1.66 | 0.03 | 1.84% | 27,420 |
| Nov 22, 2024 | 1.61 | 1.67 | 1.55 | 1.63 | 0.02 | 1.24% | 32,617 |
| Nov 21, 2024 | 1.56 | 1.68 | 1.53 | 1.61 | 0.01 | 0.63% | 41,107 |
| Nov 20, 2024 | 1.59 | 1.70 | 1.52 | 1.60 | -0.02 | -1.23% | 77,527 |
| Nov 19, 2024 | 1.59 | 1.64 | 1.53 | 1.62 | 0.02 | 1.25% | 143,122 |
| Nov 18, 2024 | 1.71 | 1.78 | 1.60 | 1.60 | -0.09 | -5.33% | 84,818 |
| Nov 15, 2024 | 1.80 | 1.82 | 1.66 | 1.69 | -0.09 | -5.06% | 43,944 |
| Nov 14, 2024 | 1.94 | 2.04 | 1.78 | 1.78 | -0.15 | -7.77% | 65,516 |
| Nov 13, 2024 | 1.80 | 1.95 | 1.71 | 1.93 | 0.16 | 9.04% | 152,500 |
| Nov 12, 2024 | 1.70 | 1.79 | 1.67 | 1.77 | 0.06 | 3.51% | 77,160 |
| Nov 11, 2024 | 1.70 | 1.75 | 1.68 | 1.71 | 0.03 | 1.79% | 74,200 |
| Nov 8, 2024 | 1.68 | 1.74 | 1.62 | 1.68 | 0.03 | 1.82% | 30,300 |
| Nov 7, 2024 | 1.75 | 1.75 | 1.65 | 1.65 | -0.06 | -3.51% | 59,444 |
| Nov 6, 2024 | 1.83 | 1.83 | 1.71 | 1.71 | -0.08 | -4.47% | 18,100 |
| Nov 5, 2024 | 1.71 | 1.79 | 1.70 | 1.79 | 0.11 | 6.55% | 48,747 |
| Nov 4, 2024 | 1.73 | 1.76 | 1.67 | 1.68 | -0.02 | -1.18% | 31,250 |
| Nov 1, 2024 | 1.69 | 1.76 | 1.69 | 1.70 | -0.02 | -1.16% | 26,419 |
| Oct 31, 2024 | 1.77 | 1.79 | 1.67 | 1.72 | -0.06 | -3.37% | 80,333 |