Lypsa Gems & Jewellery Limited (NSE:LYPSAGEMS)
India · Delayed Price · Currency is INR 5.43
+0.02 (0.37%)
Feb 19, 2026, 3:28 PM IST
Lypsa Gems & Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 5.08 | 5.08 | 4.80 | 4.80 | 4.80 | -3.81% | 31,986 |
| Jan 19, 2026 | 5.07 | 5.14 | 4.94 | 4.99 | 4.99 | -0.80% | 11,295 |
| Jan 16, 2026 | 4.93 | 5.19 | 4.80 | 5.03 | 5.03 | 2.03% | 36,811 |
| Jan 14, 2026 | 4.99 | 4.99 | 4.83 | 4.93 | 4.93 | 1.23% | 7,702 |
| Jan 13, 2026 | 5.10 | 5.21 | 4.72 | 4.87 | 4.87 | -4.13% | 85,720 |
| Jan 12, 2026 | 5.36 | 5.36 | 5.03 | 5.08 | 5.08 | -1.74% | 30,669 |
| Jan 9, 2026 | 5.70 | 5.70 | 5.10 | 5.17 | 5.17 | -1.90% | 48,179 |
| Jan 8, 2026 | 5.54 | 5.54 | 5.16 | 5.27 | 5.27 | -2.95% | 23,568 |
| Jan 7, 2026 | 5.19 | 5.69 | 5.04 | 5.43 | 5.43 | 4.62% | 71,600 |
| Jan 6, 2026 | 5.33 | 5.50 | 5.01 | 5.19 | 5.19 | -2.63% | 79,755 |
| Jan 5, 2026 | 5.44 | 5.44 | 5.13 | 5.33 | 5.33 | -2.02% | 40,485 |
| Jan 2, 2026 | 5.59 | 5.59 | 5.13 | 5.44 | 5.44 | 1.49% | 27,162 |
| Jan 1, 2026 | 5.70 | 5.88 | 5.30 | 5.36 | 5.36 | -2.55% | 205,544 |
| Dec 31, 2025 | 5.00 | 5.50 | 4.83 | 5.50 | 5.50 | 10.00% | 178,757 |
| Dec 30, 2025 | 5.19 | 5.36 | 4.93 | 5.00 | 5.00 | -3.66% | 101,156 |
| Dec 29, 2025 | 5.44 | 5.44 | 4.81 | 5.19 | 5.19 | 1.57% | 159,936 |
| Dec 26, 2025 | 4.74 | 5.25 | 4.74 | 5.11 | 5.11 | 5.58% | 147,566 |
| Dec 24, 2025 | 4.93 | 4.93 | 4.75 | 4.84 | 4.84 | - | 13,040 |
| Dec 23, 2025 | 4.72 | 4.85 | 4.60 | 4.84 | 4.84 | 3.20% | 21,504 |
| Dec 22, 2025 | 5.00 | 5.07 | 4.57 | 4.69 | 4.69 | -5.44% | 114,685 |
| Dec 19, 2025 | 5.10 | 5.10 | 4.92 | 4.96 | 4.96 | -0.80% | 25,334 |
| Dec 18, 2025 | 4.86 | 5.10 | 4.86 | 5.00 | 5.00 | -0.40% | 39,183 |
| Dec 17, 2025 | 5.08 | 5.09 | 4.90 | 5.02 | 5.02 | 0.40% | 14,490 |
| Dec 16, 2025 | 5.00 | 5.05 | 4.85 | 5.00 | 5.00 | 1.83% | 17,866 |
| Dec 15, 2025 | 5.07 | 5.10 | 4.72 | 4.91 | 4.91 | -2.77% | 27,264 |
| Dec 12, 2025 | 4.98 | 5.10 | 4.90 | 5.05 | 5.05 | 0.80% | 19,439 |
| Dec 11, 2025 | 5.05 | 5.05 | 4.90 | 5.01 | 5.01 | 1.01% | 26,333 |
| Dec 10, 2025 | 4.72 | 4.99 | 4.72 | 4.96 | 4.96 | 1.02% | 18,564 |
| Dec 9, 2025 | 4.95 | 5.06 | 4.65 | 4.91 | 4.91 | -0.81% | 46,259 |