Lypsa Gems & Jewellery Limited (BOM:534532)
India · Delayed Price · Currency is INR 5.05
-0.13 (-2.51%)
At close: May 29, 2026
Lypsa Gems & Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.15 | 5.15 | 5.05 | 5.14 | 5.14 | 1.78% | 4,861 |
| May 29, 2026 | 5.21 | 5.21 | 5.00 | 5.05 | 5.05 | -2.51% | 7,188 |
| May 27, 2026 | 5.06 | 5.21 | 5.02 | 5.18 | 5.18 | -5.99% | 11,264 |
| May 26, 2026 | 4.96 | 5.80 | 4.95 | 5.51 | 5.51 | 11.09% | 31,676 |
| May 25, 2026 | 5.01 | 5.09 | 4.84 | 4.96 | 4.96 | -1.98% | 6,829 |
| May 22, 2026 | 5.00 | 5.10 | 4.90 | 5.06 | 5.06 | 3.05% | 256 |
| May 21, 2026 | 5.07 | 5.07 | 4.90 | 4.91 | 4.91 | 0.20% | 1,001 |
| May 20, 2026 | 5.19 | 5.19 | 4.78 | 4.90 | 4.90 | -2.20% | 5,473 |
| May 19, 2026 | 5.18 | 5.25 | 4.99 | 5.01 | 5.01 | -3.28% | 8,464 |
| May 18, 2026 | 5.03 | 5.30 | 5.03 | 5.18 | 5.18 | 3.39% | 2,994 |
| May 15, 2026 | 5.31 | 5.34 | 5.00 | 5.01 | 5.01 | -2.72% | 1,269 |
| May 14, 2026 | 5.24 | 5.24 | 5.15 | 5.15 | 5.15 | -1.72% | 440 |
| May 13, 2026 | 5.38 | 5.38 | 5.10 | 5.24 | 5.24 | 1.55% | 325 |
| May 12, 2026 | 5.41 | 5.41 | 5.05 | 5.16 | 5.16 | -0.96% | 7,284 |
| May 11, 2026 | 5.02 | 5.63 | 5.02 | 5.21 | 5.21 | -1.70% | 4,474 |
| May 8, 2026 | 5.30 | 5.33 | 5.15 | 5.30 | 5.30 | 0.95% | 249 |
| May 6, 2026 | 5.45 | 5.50 | 5.21 | 5.25 | 5.25 | -1.32% | 10,867 |
| May 5, 2026 | 5.54 | 5.54 | 5.31 | 5.32 | 5.32 | -3.97% | 1,667 |
| May 4, 2026 | 5.30 | 5.62 | 5.21 | 5.54 | 5.54 | 3.36% | 5,047 |
| Apr 30, 2026 | 5.31 | 5.74 | 5.31 | 5.36 | 5.36 | 1.32% | 16,960 |
| Apr 29, 2026 | 5.80 | 6.00 | 5.20 | 5.29 | 5.29 | -7.03% | 23,900 |
| Apr 28, 2026 | 6.08 | 6.08 | 5.63 | 5.69 | 5.69 | 0.35% | 21,149 |
| Apr 27, 2026 | 5.02 | 5.95 | 5.02 | 5.67 | 5.67 | 6.38% | 12,129 |
| Apr 24, 2026 | 5.38 | 5.38 | 5.16 | 5.33 | 5.33 | -2.91% | 3,752 |
| Apr 23, 2026 | 5.49 | 5.88 | 5.00 | 5.49 | 5.49 | - | 9,174 |
| Apr 22, 2026 | 5.52 | 5.52 | 5.49 | 5.49 | 5.49 | 4.57% | 51 |
| Apr 21, 2026 | 5.56 | 5.64 | 5.25 | 5.25 | 5.25 | -2.96% | 12,925 |
| Apr 20, 2026 | 5.00 | 5.64 | 4.80 | 5.41 | 5.41 | 2.85% | 7,099 |
| Apr 17, 2026 | 5.30 | 5.30 | 5.16 | 5.26 | 5.26 | 2.14% | 2,904 |
| Apr 16, 2026 | 5.39 | 5.39 | 5.08 | 5.15 | 5.15 | -2.46% | 3,081 |
| Apr 15, 2026 | 5.40 | 5.41 | 5.03 | 5.28 | 5.28 | 0.96% | 20,756 |
| Apr 13, 2026 | 5.41 | 5.59 | 5.00 | 5.23 | 5.23 | -1.32% | 11,780 |
| Apr 10, 2026 | 5.25 | 5.48 | 5.22 | 5.30 | 5.30 | 1.34% | 876 |
| Apr 9, 2026 | 5.27 | 5.50 | 5.20 | 5.23 | 5.23 | - | 3,685 |
| Apr 8, 2026 | 4.80 | 5.24 | 4.80 | 5.23 | 5.23 | 4.60% | 6,024 |
| Apr 7, 2026 | 4.66 | 5.04 | 4.66 | 5.00 | 5.00 | 1.21% | 5,220 |
| Apr 6, 2026 | 4.70 | 4.98 | 4.61 | 4.94 | 4.94 | 1.44% | 1,597 |
| Apr 2, 2026 | 4.66 | 4.90 | 4.66 | 4.87 | 4.87 | 2.31% | 859 |
| Apr 1, 2026 | 4.25 | 4.76 | 4.25 | 4.76 | 4.76 | 12.80% | 6,113 |
| Mar 30, 2026 | 4.36 | 4.49 | 4.05 | 4.22 | 4.22 | -6.01% | 19,033 |
| Mar 27, 2026 | 4.36 | 4.84 | 4.36 | 4.49 | 4.49 | -5.87% | 4,069 |
| Mar 25, 2026 | 4.70 | 4.79 | 4.60 | 4.77 | 4.77 | 1.06% | 13,818 |
| Mar 24, 2026 | 4.52 | 4.76 | 4.22 | 4.72 | 4.72 | 7.03% | 2,316 |
| Mar 23, 2026 | 4.74 | 4.80 | 4.39 | 4.41 | 4.41 | -5.16% | 3,498 |
| Mar 20, 2026 | 4.90 | 4.90 | 4.65 | 4.65 | 4.65 | 2.65% | 2,433 |
| Mar 19, 2026 | 4.90 | 4.96 | 4.53 | 4.53 | 4.53 | -3.62% | 2,025 |
| Mar 18, 2026 | 4.80 | 5.00 | 4.70 | 4.70 | 4.70 | 4.21% | 1,341 |
| Mar 17, 2026 | 4.60 | 4.60 | 4.51 | 4.51 | 4.51 | -1.96% | 251 |
| Mar 16, 2026 | 4.56 | 4.97 | 4.50 | 4.60 | 4.60 | -6.12% | 4,147 |
| Mar 13, 2026 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 4.26% | 531 |