Lytus Technologies Holdings PTV. Ltd. (LYTHD)
OTCMKTS · Delayed Price · Currency is USD
2.000
-40.500 (-95.29%)
At close: Sep 26, 2025
LYTHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.48 | 5.35 | 0.48 | 2.00 | 2.00 | -95.29% | 682 |
| Sep 25, 2025 | 35.00 | 44.25 | 35.00 | 42.50 | 42.50 | 21.43% | 273 |
| Sep 24, 2025 | 22.25 | 35.50 | 22.25 | 35.00 | 35.00 | 66.67% | 1,108 |
| Sep 23, 2025 | 18.00 | 24.75 | 18.00 | 21.00 | 21.00 | 5.00% | 17 |
| Sep 22, 2025 | 24.50 | 28.25 | 15.25 | 20.00 | 20.00 | 12.68% | 191 |
| Sep 19, 2025 | 20.00 | 28.50 | 17.00 | 17.75 | 17.75 | -16.47% | 63 |
| Sep 18, 2025 | 16.50 | 22.50 | 16.50 | 21.25 | 21.25 | -10.53% | 90 |
| Sep 17, 2025 | 17.23 | 23.75 | 16.50 | 23.75 | 23.75 | 35.71% | 23 |
| Sep 16, 2025 | 19.13 | 22.50 | 17.50 | 17.50 | 17.50 | -11.95% | 76 |
| Sep 15, 2025 | 20.00 | 23.75 | 18.75 | 19.88 | 19.88 | -11.67% | 37 |
| Sep 12, 2025 | 20.75 | 23.75 | 20.75 | 22.50 | 22.50 | 8.43% | 43 |
| Sep 11, 2025 | 21.75 | 23.75 | 20.75 | 20.75 | 20.75 | -9.39% | 25 |
| Sep 10, 2025 | 21.25 | 23.50 | 20.00 | 22.90 | 22.90 | 14.50% | 48 |
| Sep 9, 2025 | 21.25 | 25.00 | 20.00 | 20.00 | 20.00 | -2.44% | 219 |
| Sep 8, 2025 | 21.75 | 22.50 | 20.50 | 20.50 | 20.50 | -3.53% | 43 |
| Sep 5, 2025 | 22.50 | 25.00 | 20.95 | 21.25 | 21.25 | -5.56% | 104 |
| Sep 4, 2025 | 20.75 | 25.00 | 20.50 | 22.50 | 22.50 | 8.43% | 26 |
| Sep 3, 2025 | 29.50 | 29.50 | 20.00 | 20.75 | 20.75 | -29.66% | 7 |
| Sep 2, 2025 | 20.63 | 29.50 | 20.00 | 29.50 | 29.50 | 38.82% | 17 |
| Aug 29, 2025 | 21.50 | 22.50 | 21.25 | 21.25 | 21.25 | -5.56% | 35 |
| Aug 28, 2025 | 21.50 | 25.00 | 21.50 | 22.50 | 22.50 | 4.65% | 34 |
| Aug 27, 2025 | 21.50 | 25.00 | 21.25 | 21.50 | 21.50 | - | 6 |
| Aug 26, 2025 | 21.50 | 25.00 | 21.50 | 21.50 | 21.50 | -10.04% | 12 |
| Aug 25, 2025 | 25.00 | 29.75 | 21.50 | 23.90 | 23.90 | -4.40% | 286 |
| Aug 22, 2025 | 21.50 | 25.00 | 21.50 | 25.00 | 25.00 | 1.01% | 59 |
| Aug 21, 2025 | 22.50 | 29.75 | 22.50 | 24.75 | 24.75 | -1.00% | 243 |
| Aug 20, 2025 | 22.50 | 27.50 | 22.50 | 25.00 | 25.00 | 11.11% | 55 |
| Aug 19, 2025 | 21.50 | 29.75 | 21.50 | 22.50 | 22.50 | 4.65% | 63 |
| Aug 18, 2025 | 21.50 | 23.56 | 21.50 | 21.50 | 21.50 | -1.15% | 10 |
| Aug 15, 2025 | 21.75 | 27.50 | 21.75 | 21.75 | 21.75 | - | 48 |
| Aug 14, 2025 | 21.75 | 25.00 | 21.75 | 21.75 | 21.75 | -3.60% | 12 |
| Aug 13, 2025 | 23.75 | 25.00 | 21.75 | 22.56 | 22.56 | -24.16% | 80 |
| Aug 12, 2025 | 21.50 | 30.00 | 21.50 | 29.75 | 29.75 | 30.77% | 32 |
| Aug 11, 2025 | 25.00 | 29.75 | 22.50 | 22.75 | 22.75 | -9.00% | 46 |
| Aug 8, 2025 | 25.00 | 26.18 | 22.50 | 25.00 | 25.00 | 7.53% | 68 |
| Aug 7, 2025 | 23.25 | 24.00 | 22.50 | 23.25 | 23.25 | -4.12% | 17 |
| Aug 6, 2025 | 23.50 | 24.40 | 23.50 | 24.25 | 24.25 | 3.19% | 85 |
| Aug 5, 2025 | 25.00 | 25.00 | 21.25 | 23.50 | 23.50 | -21.67% | 128 |
| Aug 4, 2025 | 27.50 | 30.00 | 27.50 | 30.00 | 30.00 | 14.29% | 86 |
| Aug 1, 2025 | 22.00 | 30.00 | 22.00 | 26.25 | 26.25 | 17.98% | 71 |
| Jul 31, 2025 | 25.00 | 32.50 | 22.25 | 22.25 | 22.25 | -1.11% | 112 |
| Jul 30, 2025 | 23.90 | 25.00 | 22.25 | 22.50 | 22.50 | -10.00% | 78 |
| Jul 29, 2025 | 25.25 | 37.50 | 22.50 | 25.00 | 25.00 | - | 173 |
| Jul 28, 2025 | 29.50 | 32.50 | 22.00 | 25.00 | 25.00 | -22.48% | 366 |
| Jul 25, 2025 | 25.00 | 32.50 | 22.50 | 32.25 | 32.25 | 29.00% | 158 |
| Jul 24, 2025 | 28.75 | 28.75 | 23.75 | 25.00 | 25.00 | -0.99% | 323 |
| Jul 23, 2025 | 25.25 | 28.75 | 23.63 | 25.25 | 25.25 | 4.88% | 244 |
| Jul 22, 2025 | 25.00 | 28.75 | 24.00 | 24.08 | 24.08 | -12.85% | 154 |
| Jul 21, 2025 | 27.00 | 28.75 | 27.00 | 27.63 | 27.63 | 3.66% | 126 |
| Jul 18, 2025 | 27.50 | 27.75 | 25.00 | 26.65 | 26.65 | -11.54% | 108 |