Lypsa Gems & Jewellery Limited (BOM:534532)
India · Delayed Price · Currency is INR 4.840
-0.010 (-0.21%)
At close: Jan 21, 2026
Lypsa Gems & Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.94 | 4.94 | 4.86 | 4.86 | 4.86 | -1.82% | 11,875 |
| Jan 22, 2026 | 4.90 | 5.17 | 4.61 | 4.95 | 4.95 | 2.27% | 4,779 |
| Jan 21, 2026 | 4.79 | 4.84 | 4.66 | 4.84 | 4.84 | -0.21% | 20,595 |
| Jan 20, 2026 | 4.85 | 4.92 | 4.81 | 4.85 | 4.85 | -3.00% | 275 |
| Jan 19, 2026 | 5.07 | 5.07 | 4.80 | 5.00 | 5.00 | -1.38% | 5,265 |
| Jan 16, 2026 | 5.02 | 5.20 | 4.73 | 5.07 | 5.07 | 1.00% | 3,858 |
| Jan 14, 2026 | 5.00 | 5.09 | 4.79 | 5.02 | 5.02 | 3.29% | 1,976 |
| Jan 13, 2026 | 4.97 | 5.12 | 4.84 | 4.86 | 4.86 | -4.14% | 1,166 |
| Jan 12, 2026 | 5.16 | 5.29 | 5.07 | 5.07 | 5.07 | -0.78% | 24,381 |
| Jan 9, 2026 | 5.47 | 5.55 | 5.09 | 5.11 | 5.11 | -2.67% | 8,197 |
| Jan 8, 2026 | 5.41 | 5.79 | 5.25 | 5.25 | 5.25 | -0.94% | 2,037 |
| Jan 7, 2026 | 5.19 | 5.67 | 5.09 | 5.30 | 5.30 | 2.51% | 15,902 |
| Jan 6, 2026 | 5.25 | 5.61 | 5.11 | 5.17 | 5.17 | 0.98% | 13,869 |
| Jan 5, 2026 | 5.56 | 5.73 | 5.05 | 5.12 | 5.12 | -5.19% | 13,325 |
| Jan 2, 2026 | 5.59 | 5.59 | 5.28 | 5.40 | 5.40 | 1.89% | 5,040 |
| Jan 1, 2026 | 5.46 | 5.79 | 5.22 | 5.30 | 5.30 | -3.99% | 12,568 |
| Dec 31, 2025 | 5.13 | 5.52 | 5.02 | 5.52 | 5.52 | 9.96% | 42,795 |
| Dec 30, 2025 | 5.60 | 5.60 | 5.00 | 5.02 | 5.02 | -6.17% | 18,600 |
| Dec 29, 2025 | 5.23 | 5.40 | 4.95 | 5.35 | 5.35 | 2.49% | 13,702 |
| Dec 26, 2025 | 4.86 | 5.27 | 4.86 | 5.22 | 5.22 | 7.41% | 20,989 |
| Dec 24, 2025 | 4.83 | 4.86 | 4.77 | 4.86 | 4.86 | -1.42% | 3,256 |
| Dec 23, 2025 | 4.76 | 4.93 | 4.63 | 4.93 | 4.93 | 5.57% | 2,993 |
| Dec 22, 2025 | 4.52 | 5.06 | 4.52 | 4.67 | 4.67 | -5.66% | 22,024 |
| Dec 19, 2025 | 4.91 | 5.10 | 4.91 | 4.95 | 4.95 | 1.02% | 21,771 |
| Dec 18, 2025 | 4.97 | 4.97 | 4.90 | 4.90 | 4.90 | - | 902 |
| Dec 17, 2025 | 4.90 | 4.93 | 4.90 | 4.90 | 4.90 | - | 289 |
| Dec 16, 2025 | 5.19 | 5.19 | 4.87 | 4.90 | 4.90 | -1.80% | 10,706 |
| Dec 15, 2025 | 5.49 | 5.49 | 4.96 | 4.99 | 4.99 | -1.38% | 1,395 |
| Dec 12, 2025 | 5.10 | 5.37 | 4.76 | 5.06 | 5.06 | 0.80% | 10,035 |
| Dec 11, 2025 | 5.39 | 5.39 | 4.97 | 5.02 | 5.02 | 1.01% | 2,645 |
| Dec 10, 2025 | 4.90 | 4.97 | 4.90 | 4.97 | 4.97 | 2.26% | 566 |
| Dec 9, 2025 | 4.97 | 5.04 | 4.75 | 4.86 | 4.86 | -2.21% | 1,951 |
| Dec 8, 2025 | 5.19 | 5.19 | 4.82 | 4.97 | 4.97 | -4.24% | 747 |
| Dec 5, 2025 | 5.20 | 5.20 | 4.95 | 5.19 | 5.19 | 4.01% | 52 |
| Dec 4, 2025 | 5.05 | 5.19 | 4.99 | 4.99 | 4.99 | -0.20% | 4,110 |
| Dec 3, 2025 | 5.09 | 5.09 | 5.00 | 5.00 | 5.00 | -1.77% | 5,375 |
| Dec 2, 2025 | 5.09 | 5.09 | 5.00 | 5.09 | 5.09 | -0.78% | 902 |
| Dec 1, 2025 | 5.13 | 5.28 | 5.10 | 5.13 | 5.13 | - | 1,449 |
| Nov 28, 2025 | 5.20 | 5.29 | 5.10 | 5.13 | 5.13 | -0.58% | 5,331 |
| Nov 27, 2025 | 5.11 | 5.38 | 5.07 | 5.16 | 5.16 | 0.39% | 3,888 |
| Nov 26, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 3.42% | 2 |
| Nov 25, 2025 | 5.10 | 5.10 | 4.97 | 4.97 | 4.97 | -1.97% | 835 |
| Nov 24, 2025 | 5.19 | 5.26 | 5.07 | 5.07 | 5.07 | - | 2,881 |
| Nov 21, 2025 | 5.05 | 5.20 | 5.05 | 5.07 | 5.07 | - | 1,599 |
| Nov 20, 2025 | 5.19 | 5.31 | 5.06 | 5.07 | 5.07 | -4.16% | 19,080 |
| Nov 19, 2025 | 5.32 | 5.32 | 5.17 | 5.29 | 5.29 | -0.19% | 1,551 |
| Nov 18, 2025 | 5.36 | 5.39 | 5.25 | 5.30 | 5.30 | -0.75% | 2,507 |
| Nov 17, 2025 | 5.23 | 5.48 | 5.21 | 5.34 | 5.34 | 1.71% | 3,310 |
| Nov 14, 2025 | 5.45 | 5.45 | 5.24 | 5.25 | 5.25 | -4.55% | 1,414 |
| Nov 13, 2025 | 5.55 | 5.55 | 5.18 | 5.50 | 5.50 | 3.77% | 12,906 |