Lypsa Gems & Jewellery Limited (NSE:LYPSAGEMS)
India · Delayed Price · Currency is INR 4.990
+0.140 (2.89%)
Apr 7, 2026, 9:15 AM IST
NSE:LYPSAGEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 4.77 | 4.99 | 4.65 | 4.85 | 4.85 | 1.68% | 11,774 |
| Apr 2, 2026 | 4.65 | 4.94 | 4.60 | 4.77 | 4.77 | 2.58% | 30,210 |
| Apr 1, 2026 | 4.35 | 4.80 | 4.13 | 4.65 | 4.65 | 10.19% | 22,058 |
| Mar 30, 2026 | 4.49 | 4.49 | 4.10 | 4.22 | 4.22 | -6.01% | 23,723 |
| Mar 27, 2026 | 4.61 | 5.05 | 4.39 | 4.49 | 4.49 | -2.60% | 32,593 |
| Mar 25, 2026 | 4.94 | 4.94 | 4.61 | 4.61 | 4.61 | 2.44% | 49,838 |
| Mar 24, 2026 | 4.32 | 4.63 | 4.32 | 4.50 | 4.50 | 0.45% | 35,000 |
| Mar 23, 2026 | 4.65 | 4.95 | 4.40 | 4.48 | 4.48 | -4.07% | 28,302 |
| Mar 20, 2026 | 4.81 | 4.93 | 4.62 | 4.67 | 4.67 | -0.21% | 24,203 |
| Mar 19, 2026 | 4.60 | 4.90 | 4.60 | 4.68 | 4.68 | -1.47% | 13,966 |
| Mar 18, 2026 | 4.60 | 5.00 | 4.60 | 4.75 | 4.75 | 3.26% | 22,679 |
| Mar 17, 2026 | 4.76 | 4.76 | 4.45 | 4.60 | 4.60 | -0.65% | 19,319 |
| Mar 16, 2026 | 4.61 | 4.91 | 4.41 | 4.63 | 4.63 | -2.11% | 33,254 |
| Mar 13, 2026 | 4.74 | 5.05 | 4.60 | 4.73 | 4.73 | - | 30,941 |
| Mar 12, 2026 | 5.01 | 5.08 | 4.55 | 4.73 | 4.73 | -5.21% | 115,183 |
| Mar 11, 2026 | 4.87 | 5.08 | 4.78 | 4.99 | 4.99 | 0.60% | 54,996 |
| Mar 10, 2026 | 4.97 | 4.99 | 4.86 | 4.96 | 4.96 | 2.90% | 15,080 |
| Mar 9, 2026 | 4.62 | 5.15 | 4.62 | 4.82 | 4.82 | -4.37% | 39,521 |
| Mar 6, 2026 | 5.20 | 5.20 | 4.33 | 5.04 | 5.04 | -0.20% | 67,475 |
| Mar 5, 2026 | 4.95 | 5.10 | 4.95 | 5.05 | 5.05 | 2.43% | 25,467 |
| Mar 4, 2026 | 4.75 | 5.14 | 4.75 | 4.93 | 4.93 | -5.19% | 34,889 |
| Mar 2, 2026 | 5.22 | 5.35 | 4.96 | 5.20 | 5.20 | -0.38% | 60,429 |
| Feb 27, 2026 | 5.31 | 5.39 | 5.01 | 5.22 | 5.22 | 0.19% | 11,529 |
| Feb 26, 2026 | 5.40 | 5.40 | 5.20 | 5.21 | 5.21 | -0.95% | 8,396 |
| Feb 25, 2026 | 5.20 | 5.40 | 5.20 | 5.26 | 5.26 | 2.14% | 27,484 |
| Feb 24, 2026 | 4.93 | 5.27 | 4.92 | 5.15 | 5.15 | 4.46% | 16,109 |
| Feb 23, 2026 | 5.12 | 5.39 | 4.81 | 4.93 | 4.93 | -6.45% | 61,393 |
| Feb 20, 2026 | 5.31 | 5.43 | 5.15 | 5.27 | 5.27 | -0.75% | 28,916 |
| Feb 19, 2026 | 5.63 | 5.63 | 5.30 | 5.31 | 5.31 | -1.85% | 23,306 |
| Feb 18, 2026 | 5.27 | 5.67 | 5.27 | 5.41 | 5.41 | 0.56% | 15,220 |
| Feb 17, 2026 | 5.66 | 5.96 | 5.00 | 5.38 | 5.38 | -4.95% | 104,976 |
| Feb 16, 2026 | 6.45 | 6.45 | 5.60 | 5.66 | 5.66 | -6.29% | 129,476 |
| Feb 13, 2026 | 5.90 | 6.25 | 5.65 | 6.04 | 6.04 | 4.32% | 394,815 |
| Feb 12, 2026 | 5.78 | 5.90 | 5.36 | 5.79 | 5.79 | 1.94% | 157,165 |
| Feb 11, 2026 | 5.59 | 5.95 | 5.37 | 5.68 | 5.68 | 1.79% | 96,957 |
| Feb 10, 2026 | 5.99 | 5.99 | 5.27 | 5.58 | 5.58 | -1.93% | 102,612 |
| Feb 9, 2026 | 5.33 | 5.95 | 5.33 | 5.69 | 5.69 | 6.75% | 128,501 |
| Feb 6, 2026 | 5.79 | 5.79 | 5.16 | 5.33 | 5.33 | -0.37% | 48,969 |
| Feb 5, 2026 | 5.20 | 5.49 | 5.06 | 5.35 | 5.35 | 1.71% | 47,548 |
| Feb 4, 2026 | 5.49 | 5.49 | 5.18 | 5.26 | 5.26 | 0.77% | 41,653 |
| Feb 3, 2026 | 4.87 | 5.25 | 4.80 | 5.22 | 5.22 | 8.98% | 142,716 |
| Feb 2, 2026 | 4.75 | 4.85 | 4.75 | 4.79 | 4.79 | -0.42% | 10,070 |
| Feb 1, 2026 | 4.59 | 4.90 | 4.53 | 4.81 | 4.81 | 2.12% | 41,980 |
| Jan 30, 2026 | 4.60 | 4.78 | 4.55 | 4.71 | 4.71 | - | 21,141 |
| Jan 29, 2026 | 4.63 | 4.73 | 4.62 | 4.71 | 4.71 | - | 19,127 |
| Jan 28, 2026 | 4.76 | 4.83 | 4.60 | 4.71 | 4.71 | -1.05% | 61,184 |
| Jan 27, 2026 | 5.05 | 5.05 | 4.58 | 4.76 | 4.76 | -3.05% | 41,292 |
| Jan 23, 2026 | 5.10 | 5.10 | 4.88 | 4.91 | 4.91 | -0.61% | 41,058 |
| Jan 22, 2026 | 4.80 | 5.00 | 4.80 | 4.94 | 4.94 | 3.13% | 13,114 |
| Jan 21, 2026 | 4.66 | 4.87 | 4.41 | 4.79 | 4.79 | -0.21% | 111,673 |