Lypsa Gems & Jewellery Limited (BOM:534532)
India · Delayed Price · Currency is INR 5.41
+0.15 (2.85%)
At close: Apr 20, 2026
Lypsa Gems & Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 4.86 | 4.97 | 4.70 | 4.70 | 4.70 | -1.05% | 450 |
| Mar 11, 2026 | 4.60 | 5.07 | 4.60 | 4.75 | 4.75 | -4.81% | 1,608 |
| Mar 10, 2026 | 4.95 | 5.07 | 4.90 | 4.99 | 4.99 | 1.22% | 797 |
| Mar 9, 2026 | 5.85 | 5.85 | 4.60 | 4.93 | 4.93 | -4.83% | 11,881 |
| Mar 6, 2026 | 5.10 | 5.18 | 4.80 | 5.18 | 5.18 | -0.38% | 8,735 |
| Mar 5, 2026 | 4.78 | 5.29 | 4.78 | 5.20 | 5.20 | 2.16% | 2,150 |
| Mar 4, 2026 | 5.00 | 5.10 | 4.83 | 5.09 | 5.09 | -0.20% | 3,307 |
| Mar 2, 2026 | 5.33 | 5.33 | 5.10 | 5.10 | 5.10 | -1.92% | 4,872 |
| Feb 27, 2026 | 5.11 | 5.20 | 5.11 | 5.20 | 5.20 | -0.19% | 329 |
| Feb 25, 2026 | 5.69 | 5.83 | 5.20 | 5.21 | 5.21 | 1.36% | 2,321 |
| Feb 24, 2026 | 5.02 | 5.14 | 5.02 | 5.14 | 5.14 | 2.39% | 3,008 |
| Feb 23, 2026 | 5.32 | 5.43 | 4.50 | 5.02 | 5.02 | -5.64% | 29,301 |
| Feb 20, 2026 | 5.32 | 5.36 | 5.30 | 5.32 | 5.32 | -2.56% | 3,330 |
| Feb 19, 2026 | 5.60 | 5.60 | 5.31 | 5.46 | 5.46 | 0.37% | 303 |
| Feb 18, 2026 | 5.13 | 5.47 | 5.13 | 5.44 | 5.44 | 1.12% | 2,107 |
| Feb 17, 2026 | 5.90 | 6.27 | 5.37 | 5.38 | 5.38 | -8.81% | 8,220 |
| Feb 16, 2026 | 5.76 | 6.00 | 5.66 | 5.90 | 5.90 | -4.07% | 22,728 |
| Feb 13, 2026 | 5.70 | 6.18 | 5.70 | 6.15 | 6.15 | 6.03% | 22,270 |
| Feb 12, 2026 | 5.23 | 5.97 | 5.23 | 5.80 | 5.80 | 0.69% | 41,037 |
| Feb 11, 2026 | 6.15 | 6.65 | 5.44 | 5.76 | 5.76 | -5.11% | 22,359 |
| Feb 10, 2026 | 6.30 | 6.30 | 5.50 | 6.07 | 6.07 | 5.20% | 20,469 |
| Feb 9, 2026 | 5.60 | 5.99 | 5.32 | 5.77 | 5.77 | 8.87% | 11,215 |
| Feb 6, 2026 | 5.46 | 5.49 | 5.01 | 5.30 | 5.30 | -0.93% | 4,984 |
| Feb 5, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -1.65% | 3,276 |
| Feb 4, 2026 | 5.69 | 5.69 | 5.13 | 5.44 | 5.44 | 4.02% | 2,366 |
| Feb 3, 2026 | 4.70 | 5.23 | 4.70 | 5.23 | 5.23 | 6.95% | 5,963 |
| Feb 2, 2026 | 4.75 | 4.98 | 4.75 | 4.89 | 4.89 | 0.20% | 105 |
| Feb 1, 2026 | 4.72 | 4.88 | 4.68 | 4.88 | 4.88 | 5.63% | 1,051 |