Lytus Technologies PTV. ... (LYT)
0.06
0.00 (2.39%)
At close: Mar 24, 2025, 2:03 PM
LYT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 15,112,420 |
| Mar 20, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.01 | 16.67% | 22,666,300 |
| Mar 19, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 16,794,706 |
| Mar 18, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 22,635,841 |
| Mar 17, 2025 | 0.14 | 0.14 | 0.08 | 0.08 | -0.03 | -27.27% | 190,779,137 |
| Mar 14, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | -0.03 | -21.43% | 8,563,628 |
| Mar 13, 2025 | 0.15 | 0.25 | 0.13 | 0.14 | -0.01 | -6.67% | 56,221,900 |
| Mar 12, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | -0.03 | -16.67% | 5,860,919 |
| Mar 11, 2025 | 0.16 | 0.32 | 0.15 | 0.18 | 0.02 | 12.50% | 136,902,500 |
| Mar 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 496,034 |
| Mar 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00% | 919,600 |
| Mar 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | -0.01 | -5.88% | 840,709 |
| Mar 5, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.00 | 0.00% | 912,615 |
| Mar 4, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.00 | 0.00% | 450,224 |
| Mar 3, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.00 | 0.00% | 582,900 |
| Feb 28, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | -0.01 | -5.56% | 730,400 |
| Feb 27, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | -0.02 | -10.00% | 719,800 |
| Feb 26, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.00 | 0.00% | 1,648,265 |
| Feb 25, 2025 | 0.23 | 0.23 | 0.19 | 0.20 | -0.04 | -16.67% | 2,245,300 |
| Feb 24, 2025 | 0.26 | 0.27 | 0.23 | 0.24 | -0.03 | -11.11% | 1,479,700 |
| Feb 21, 2025 | 0.28 | 0.29 | 0.25 | 0.27 | -0.03 | -10.00% | 2,700,044 |
| Feb 20, 2025 | 0.33 | 0.34 | 0.26 | 0.30 | -0.06 | -16.67% | 9,058,623 |
| Feb 19, 2025 | 0.44 | 0.54 | 0.33 | 0.36 | 0.14 | 63.64% | 215,477,800 |
| Feb 18, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | -0.04 | -15.38% | 2,216,502 |
| Feb 14, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00% | 1,129,329 |
| Feb 13, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.00 | 0.00% | 1,996,942 |
| Feb 12, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.01 | 4.00% | 812,900 |
| Feb 11, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.00 | 0.00% | 915,900 |
| Feb 10, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | -0.03 | -10.71% | 1,537,006 |
| Feb 7, 2025 | 0.29 | 0.30 | 0.26 | 0.28 | -0.06 | -17.65% | 3,845,500 |
| Feb 6, 2025 | 0.32 | 0.34 | 0.29 | 0.34 | -0.08 | -19.05% | 6,476,000 |
| Feb 5, 2025 | 0.41 | 0.47 | 0.39 | 0.42 | -0.18 | -30.00% | 1,234,603 |
| Feb 4, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.00 | 0.00% | 1,121,114 |
| Feb 3, 2025 | 0.64 | 0.64 | 0.59 | 0.60 | -0.02 | -3.23% | 435,500 |
| Jan 31, 2025 | 0.64 | 0.67 | 0.60 | 0.62 | -0.04 | -6.06% | 656,306 |
| Jan 30, 2025 | 0.66 | 0.68 | 0.62 | 0.66 | 0.00 | 0.00% | 500,169 |
| Jan 29, 2025 | 0.66 | 0.68 | 0.63 | 0.66 | -0.02 | -2.94% | 285,300 |
| Jan 28, 2025 | 0.67 | 0.71 | 0.63 | 0.68 | 0.01 | 1.49% | 664,048 |
| Jan 27, 2025 | 0.68 | 0.71 | 0.65 | 0.67 | -0.04 | -5.63% | 281,047 |
| Jan 24, 2025 | 0.70 | 0.75 | 0.66 | 0.71 | 0.01 | 1.43% | 607,150 |
| Jan 23, 2025 | 0.67 | 0.71 | 0.66 | 0.70 | 0.00 | 0.00% | 295,647 |
| Jan 22, 2025 | 0.69 | 0.74 | 0.63 | 0.70 | -0.01 | -1.41% | 609,649 |
| Jan 21, 2025 | 0.73 | 0.74 | 0.68 | 0.71 | -0.01 | -1.39% | 441,028 |
| Jan 17, 2025 | 0.64 | 0.73 | 0.61 | 0.72 | 0.08 | 12.50% | 892,300 |
| Jan 16, 2025 | 0.68 | 0.70 | 0.54 | 0.64 | -0.03 | -4.48% | 461,940 |
| Jan 15, 2025 | 0.70 | 0.71 | 0.67 | 0.67 | -0.03 | -4.29% | 210,524 |
| Jan 14, 2025 | 0.72 | 0.75 | 0.64 | 0.70 | 0.00 | 0.00% | 221,844 |
| 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 |