Lypsa Gems & Jewellery Limited (NSE:LYPSAGEMS)
India · Delayed Price · Currency is INR 5.07
+0.15 (3.05%)
May 25, 2026, 10:40 AM IST
NSE:LYPSAGEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.07 | 5.07 | 4.92 | 5.06 | - | 2.85% | 4,936 |
| May 22, 2026 | 4.90 | 5.10 | 4.90 | 4.92 | 4.92 | -0.81% | 25,852 |
| May 21, 2026 | 4.90 | 5.07 | 4.90 | 4.96 | 4.96 | -0.40% | 6,972 |
| May 20, 2026 | 5.15 | 5.15 | 4.71 | 4.98 | 4.98 | -1.78% | 43,324 |
| May 19, 2026 | 5.15 | 5.21 | 5.00 | 5.07 | 5.07 | 0.60% | 19,714 |
| May 18, 2026 | 5.11 | 5.20 | 4.97 | 5.04 | 5.04 | -1.37% | 20,913 |
| May 15, 2026 | 5.08 | 5.28 | 4.91 | 5.11 | 5.11 | -1.16% | 37,889 |
| May 14, 2026 | 5.24 | 5.29 | 5.12 | 5.17 | 5.17 | 0.58% | 15,849 |
| May 13, 2026 | 5.23 | 5.36 | 5.07 | 5.14 | 5.14 | -1.34% | 12,180 |
| May 12, 2026 | 5.30 | 5.39 | 5.10 | 5.21 | 5.21 | -1.33% | 33,266 |
| May 11, 2026 | 5.39 | 5.44 | 5.21 | 5.28 | 5.28 | -0.38% | 24,043 |
| May 8, 2026 | 5.40 | 5.40 | 5.27 | 5.30 | 5.30 | - | 15,296 |
| May 7, 2026 | 5.26 | 5.50 | 5.25 | 5.30 | 5.30 | 0.76% | 42,420 |
| May 6, 2026 | 5.30 | 5.54 | 5.02 | 5.26 | 5.26 | -1.50% | 48,502 |
| May 5, 2026 | 5.49 | 5.50 | 5.31 | 5.34 | 5.34 | -1.66% | 13,892 |
| May 4, 2026 | 5.75 | 5.75 | 5.26 | 5.43 | 5.43 | 2.45% | 61,296 |
| Apr 30, 2026 | 5.27 | 6.32 | 5.23 | 5.30 | 5.30 | 0.57% | 77,826 |
| Apr 29, 2026 | 5.70 | 5.93 | 4.77 | 5.27 | 5.27 | -7.54% | 170,310 |
| Apr 28, 2026 | 5.90 | 5.90 | 5.64 | 5.70 | 5.70 | 1.60% | 68,453 |
| Apr 27, 2026 | 5.18 | 6.25 | 5.18 | 5.61 | 5.61 | 6.45% | 267,383 |
| Apr 24, 2026 | 5.48 | 5.48 | 5.16 | 5.27 | 5.27 | -1.68% | 6,588 |
| Apr 23, 2026 | 5.25 | 5.44 | 5.24 | 5.36 | 5.36 | -0.56% | 18,473 |
| Apr 22, 2026 | 5.20 | 5.85 | 5.20 | 5.39 | 5.39 | 0.94% | 25,064 |
| Apr 21, 2026 | 5.22 | 5.61 | 5.15 | 5.34 | 5.34 | -2.02% | 35,381 |
| Apr 20, 2026 | 5.29 | 5.96 | 5.10 | 5.45 | 5.45 | 4.81% | 56,934 |
| Apr 17, 2026 | 5.18 | 5.35 | 5.15 | 5.20 | 5.20 | 0.39% | 23,330 |
| Apr 16, 2026 | 5.31 | 5.31 | 5.10 | 5.18 | 5.18 | -2.26% | 31,942 |
| Apr 15, 2026 | 5.20 | 5.38 | 5.15 | 5.30 | 5.30 | 1.53% | 30,827 |
| Apr 13, 2026 | 5.33 | 5.33 | 5.01 | 5.22 | 5.22 | -2.06% | 38,386 |
| Apr 10, 2026 | 5.32 | 5.49 | 4.72 | 5.33 | 5.33 | 0.76% | 98,214 |
| Apr 9, 2026 | 5.22 | 5.36 | 5.22 | 5.29 | 5.29 | 1.34% | 35,115 |
| Apr 8, 2026 | 5.00 | 5.24 | 4.83 | 5.22 | 5.22 | 7.63% | 71,703 |
| Apr 7, 2026 | 4.99 | 4.99 | 4.78 | 4.85 | 4.85 | - | 44,381 |
| 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 |