Skip to main content
Lytus Technologies Holdings PTV. Ltd. (LYT)
NASDAQ: LYT · Real-Time Price · USD
1.600
0.00 (0.00%)
At close: Nov 20, 2024, 4:00 PM
1.550
-0.050 (-3.13%)
Pre-market: Nov 21, 2024, 6:37 AM EST

LYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.591.701.521.601.60-0.93%77,527
Nov 19, 20241.591.641.531.621.620.94%143,122
Nov 18, 20241.711.781.601.601.60-5.33%84,818
Nov 15, 20241.801.821.661.691.69-5.06%43,944
Nov 14, 20241.942.041.781.781.78-7.77%65,516
Nov 13, 20241.801.951.711.931.939.04%152,491
Nov 12, 20241.701.791.671.771.773.51%77,160
Nov 11, 20241.701.751.681.711.711.79%74,184
Nov 8, 20241.681.741.621.681.681.82%30,272
Nov 7, 20241.751.751.651.651.65-3.51%59,444
Nov 6, 20241.831.831.711.711.71-4.47%18,054
Nov 5, 20241.711.791.701.791.796.55%48,747
Nov 4, 20241.731.761.671.681.68-1.18%31,250
Nov 1, 20241.691.761.691.701.70-1.16%26,419
Oct 31, 20241.771.791.671.721.72-3.37%80,333
Oct 30, 20241.841.841.741.781.78-3.26%34,044
Oct 29, 20241.871.911.781.841.841.10%43,482
Oct 28, 20242.002.001.811.821.82-5.21%55,457
Oct 25, 20242.032.081.921.921.92-3.52%35,810
Oct 24, 20242.052.101.941.991.99-2.93%21,016
Oct 23, 20242.202.201.862.052.05-7.66%86,721
Oct 22, 20242.332.352.082.222.22-4.31%75,415
Oct 21, 20242.312.402.082.322.322.65%345,647
Oct 18, 20241.882.451.882.262.2620.86%1,146,914
Oct 17, 20241.741.961.741.871.875.65%76,115
Oct 16, 20241.751.791.691.771.77-1.67%18,163
Oct 15, 20241.831.881.701.801.80-0.55%25,713
Oct 14, 20241.751.841.721.811.813.43%21,186
Oct 11, 20241.711.751.701.751.75-0.57%8,711
Oct 10, 20241.751.781.681.761.762.92%6,826
Oct 9, 20241.691.721.621.711.71-0.58%20,413
Oct 8, 20241.681.741.681.721.724.88%12,694
Oct 7, 20241.721.801.641.641.64-1.80%28,717
Oct 4, 20241.731.801.671.671.67-3.47%21,049
Oct 3, 20241.721.781.701.731.73-3.89%18,509
Oct 2, 20241.781.801.701.801.803.45%23,808
Oct 1, 20241.801.901.651.741.74-4.92%37,880
Sep 30, 20241.921.921.801.831.83-2.66%31,900
Sep 27, 20241.921.991.881.881.88-2.59%20,361
Sep 26, 20242.012.041.921.931.93-3.50%47,001
Sep 25, 20242.072.212.002.002.00-5.66%53,664
Sep 24, 20241.952.231.852.122.125.47%144,256
Sep 23, 20241.872.101.512.012.013.08%1,676,457
Sep 20, 20241.921.961.791.951.951.56%14,779
Sep 19, 20241.952.031.831.921.92-9,211
Sep 18, 20242.042.061.911.921.92-5.88%26,631
Sep 17, 20241.952.051.912.042.042.00%24,840
Sep 16, 20242.042.101.962.002.000.50%19,336
Sep 13, 20241.992.131.911.991.992.58%32,201
Sep 12, 20241.841.961.821.941.948.99%50,530
Sep 11, 20241.661.831.661.781.785.33%15,675
Sep 10, 20241.681.721.611.691.69-0.59%16,041
Sep 9, 20241.761.801.671.701.70-1.16%17,773
Sep 6, 20241.731.891.721.721.72-2.82%135,717
Sep 5, 20241.741.871.691.771.771.72%79,520
Sep 4, 20241.761.811.681.741.74-3.87%44,774
Sep 3, 20241.731.851.731.811.812.84%15,631
Aug 30, 20241.791.851.761.761.76-2.22%17,173
Aug 29, 20241.831.911.751.801.80-2.70%24,545
Aug 28, 20241.841.881.761.851.852.78%26,463
Aug 27, 20241.841.931.761.801.80-1.64%43,981
Aug 26, 20241.911.991.771.831.83-4.69%58,099
Aug 23, 20241.992.051.881.921.92-1.54%48,847
Aug 22, 20242.092.111.901.951.95-3.94%50,543
Aug 21, 20242.162.192.032.032.03-7.31%64,889
Aug 20, 20242.162.302.142.192.19-1.35%52,703
Aug 19, 20242.222.282.072.222.223.74%43,485
Aug 16, 20242.062.202.062.142.14-0.93%33,942
Aug 15, 20242.092.252.092.162.16-48,391
Aug 14, 20242.152.352.102.162.16-1.37%92,612
Aug 13, 20241.912.271.912.192.1911.17%83,037
Aug 12, 20242.332.471.911.971.97-17.92%139,076
Aug 9, 20242.302.592.212.402.402.13%326,261
Aug 8, 20242.552.572.112.352.353.98%872,505
Aug 7, 20242.152.401.962.262.263.67%1,109,085
Aug 6, 20242.622.771.852.182.1854.61%26,928,209
Aug 5, 20241.541.671.401.411.41-12.42%1,616,124
Aug 2, 20241.691.761.611.611.61-8.00%28,842
Aug 1, 20241.721.981.641.751.751.74%215,852
Jul 31, 20241.721.841.721.721.72-5.49%33,775
Jul 30, 20241.761.921.711.821.821.11%24,113
Jul 29, 20241.872.001.801.801.80-5.76%29,665
Jul 26, 20241.942.191.821.911.91-3.54%121,401
Jul 25, 20241.982.301.901.981.98-2.46%113,100
Jul 24, 20242.062.131.982.032.030.25%30,828
Jul 23, 20241.792.101.792.032.039.76%99,235
Jul 22, 20241.822.251.711.851.85-0.27%190,702
Jul 19, 20241.882.271.801.851.85-3.14%179,878
Jul 18, 20242.122.121.841.911.91-7.73%47,726
Jul 17, 20242.082.122.072.072.07-1.90%19,547
Jul 16, 20242.052.402.052.112.112.93%100,229
Jul 15, 20242.162.242.022.052.05-8.48%34,485
Jul 12, 20242.102.302.092.242.243.70%39,335
Jul 11, 20242.042.182.022.162.163.35%49,457
Jul 10, 20242.022.091.972.092.093.47%24,283
Jul 9, 20242.092.171.992.022.021.51%41,840
Jul 8, 20242.182.181.971.991.99-7.44%24,821
Jul 5, 20242.072.182.072.152.151.42%23,889
Jul 3, 20242.012.361.972.122.12-1.40%43,754
Jul 2, 20242.002.151.932.152.155.39%12,531