Skip to main content
Lytus Technologies Holdings PTV. Ltd. (LYT)
NASDAQ: LYT · Real-Time Price · USD
0.618
-0.037 (-5.65%)
At close: Jan 31, 2025, 4:00 PM
0.660
+0.042 (6.80%)
After-hours: Jan 31, 2025, 7:59 PM EST

LYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.640.670.610.620.62-5.65%656,306
Jan 30, 20250.660.680.620.660.66-1.04%500,169
Jan 29, 20250.660.680.630.660.66-2.65%285,298
Jan 28, 20250.670.710.630.680.681.48%664,048
Jan 27, 20250.680.710.650.670.67-5.30%281,047
Jan 24, 20250.700.750.660.710.711.07%607,150
Jan 23, 20250.670.710.660.700.70-295,647
Jan 22, 20250.690.750.630.700.70-1.82%609,649
Jan 21, 20250.730.740.680.710.71-0.97%441,028
Jan 17, 20250.640.730.610.720.7211.80%892,285
Jan 16, 20250.680.700.540.640.64-4.16%461,940
Jan 15, 20250.700.710.670.670.67-3.99%210,524
Jan 14, 20250.720.750.640.700.70-0.72%221,844
Jan 13, 20250.730.740.680.710.71-0.33%240,801
Jan 10, 20250.730.730.670.710.71-5.64%581,166
Jan 8, 20250.810.810.730.750.75-8.59%797,431
Jan 7, 20250.850.860.810.820.82-3.53%529,161
Jan 6, 20250.870.870.840.850.85-1.16%603,184
Jan 3, 20250.860.880.850.860.860.47%604,885
Jan 2, 20250.880.900.820.860.862.03%1,303,630
Dec 31, 20240.890.900.820.840.84-5.73%827,039
Dec 30, 20240.890.920.860.890.89-6.42%680,110
Dec 27, 20240.890.980.850.950.95-2.95%1,290,068
Dec 26, 20240.971.020.850.980.98-1.01%2,741,996
Dec 24, 20241.071.090.970.990.99-16.81%2,670,123
Dec 23, 20241.291.381.121.191.1913.33%18,826,105
Dec 20, 20242.873.200.941.051.054.48%55,028,180
Dec 19, 20241.041.091.001.011.01-3.37%80,718
Dec 18, 20241.191.211.021.041.04-12.61%138,248
Dec 17, 20241.091.241.091.191.199.17%197,425
Dec 16, 20241.081.181.051.091.090.93%192,441
Dec 13, 20241.121.141.041.081.08-2.70%99,052
Dec 12, 20241.301.301.101.111.11-9.76%69,945
Dec 11, 20241.311.351.221.231.23-5.38%59,492
Dec 10, 20241.421.421.301.301.30-6.47%84,709
Dec 9, 20241.421.481.391.391.39-1.77%45,024
Dec 6, 20241.421.441.391.421.42-0.35%29,949
Dec 5, 20241.501.501.371.421.42-3.40%99,214
Dec 4, 20241.521.541.451.471.47-5.16%139,686
Dec 3, 20241.561.601.491.551.55-0.32%181,041
Dec 2, 20241.611.631.471.561.56-2.20%177,128
Nov 29, 20241.601.661.581.591.59-0.63%8,596
Nov 27, 20241.571.661.541.601.601.91%64,581
Nov 26, 20241.631.641.571.571.57-5.42%32,635
Nov 25, 20241.631.681.621.661.661.84%27,420
Nov 22, 20241.611.671.551.631.631.24%32,617
Nov 21, 20241.561.681.531.611.610.63%41,107
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