Lypsa Gems & Jewellery Limited (LYPSAGEMS.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LYPSAGEMS.NS Historical Return
If you invested ₹1000 in Lypsa Gems & Jewellery Limited (LYPSAGEMS.NS) 10 years ago, it would be worth ₹89.32 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹798.26, while ₹1000 invested 1 year ago would be worth ₹607.95. This corresponds to total returns of -91.07%, -20.17%, -39.21%, respectively, with annualized returns of -21.45%, -4.4%, -39.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LYPSAGEMS.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4.69 | 4.59 | 4.59 | 4.79 | 4.58 | 22,619 |
| July 09, 2026 | 4.64 | 4.63 | 4.63 | 4.86 | 4.26 | 141,428 |
| July 08, 2026 | 4.63 | 4.58 | 4.58 | 4.74 | 4.54 | 26,788 |
| July 07, 2026 | 4.63 | 4.62 | 4.62 | 4.64 | 4.51 | 9,168 |
| July 06, 2026 | 4.56 | 4.57 | 4.57 | 4.67 | 4.56 | 17,559 |
| July 03, 2026 | 4.7 | 4.64 | 4.64 | 4.7 | 4.55 | 29,770 |
| July 02, 2026 | 4.66 | 4.61 | 4.61 | 4.74 | 4.4 | 44,999 |
| July 01, 2026 | 4.61 | 4.63 | 4.63 | 4.75 | 4.55 | 15,091 |
| June 30, 2026 | 4.71 | 4.67 | 4.67 | 4.77 | 4.41 | 62,350 |
| June 29, 2026 | 4.88 | 4.77 | 4.77 | 4.9 | 4.76 | 6,378 |
| June 25, 2026 | 4.9 | 4.83 | 4.83 | 4.91 | 4.76 | 21,721 |
| June 24, 2026 | 4.94 | 4.9 | 4.9 | 4.97 | 4.84 | 11,559 |
| June 23, 2026 | 4.99 | 4.84 | 4.84 | 4.99 | 4.73 | 25,653 |
| June 22, 2026 | 4.88 | 4.97 | 4.97 | 5 | 4.88 | 14,429 |
| June 19, 2026 | 4.83 | 4.88 | 4.88 | 5 | 4.83 | 13,863 |
| June 18, 2026 | 4.87 | 4.84 | 4.84 | 4.98 | 4.81 | 11,803 |
| June 17, 2026 | 5.01 | 4.9 | 4.9 | 5.01 | 4.85 | 20,906 |
| June 16, 2026 | 4.95 | 4.94 | 4.94 | 4.99 | 4.87 | 14,836 |
| June 15, 2026 | 4.88 | 4.95 | 4.95 | 4.99 | 4.88 | 21,562 |
| June 12, 2026 | 4.94 | 4.89 | 4.89 | 4.95 | 4.88 | 12,001 |
| June 11, 2026 | 4.93 | 4.86 | 4.86 | 4.93 | 4.82 | 16,263 |
| June 10, 2026 | 4.86 | 4.93 | 4.93 | 4.99 | 4.81 | 19,482 |
| June 09, 2026 | 4.95 | 4.93 | 4.93 | 5.12 | 4.81 | 32,071 |
| June 08, 2026 | 4.98 | 4.95 | 4.95 | 5.1 | 4.91 | 20,441 |
| June 05, 2026 | 4.93 | 4.98 | 4.98 | 5.1 | 4.91 | 12,855 |
| June 04, 2026 | 4.93 | 4.92 | 4.92 | 5.5 | 4.9 | 91,167 |
| June 03, 2026 | 5.11 | 4.98 | 4.98 | 5.2 | 4.95 | 12,024 |
| June 02, 2026 | 5.15 | 5.01 | 5.01 | 5.15 | 5 | 10,232 |
| June 01, 2026 | 5.16 | 5.11 | 5.11 | 5.18 | 4.9 | 16,702 |
| May 29, 2026 | 4.98 | 5.08 | 5.08 | 5.22 | 4.98 | 22,356 |
| May 27, 2026 | 5.17 | 5.07 | 5.07 | 5.23 | 5.05 | 39,647 |
| May 26, 2026 | 5.06 | 5.17 | 5.17 | 5.88 | 4.72 | 101,667 |
| May 25, 2026 | 5.07 | 5.04 | 5.04 | 5.07 | 4.92 | 13,462 |
| May 22, 2026 | 4.9 | 4.92 | 4.92 | 5.1 | 4.9 | 31,004 |
| May 21, 2026 | 4.9 | 4.96 | 4.96 | 5.07 | 4.9 | 7,022 |
| May 20, 2026 | 5.15 | 4.98 | 4.98 | 5.15 | 4.71 | 43,324 |
| May 19, 2026 | 5.15 | 5.07 | 5.07 | 5.21 | 5 | 19,714 |
| May 18, 2026 | 5.11 | 5.04 | 5.04 | 5.2 | 4.97 | 20,990 |
| May 15, 2026 | 5.08 | 5.11 | 5.11 | 5.28 | 4.91 | 38,571 |
| May 14, 2026 | 5.24 | 5.17 | 5.17 | 5.29 | 5.12 | 15,849 |
| May 13, 2026 | 5.23 | 5.14 | 5.14 | 5.36 | 5.07 | 12,735 |
| May 12, 2026 | 5.3 | 5.21 | 5.21 | 5.39 | 5.1 | 34,634 |
| May 11, 2026 | 5.39 | 5.28 | 5.28 | 5.44 | 5.21 | 24,130 |
| May 08, 2026 | 5.4 | 5.3 | 5.3 | 5.4 | 5.27 | 15,645 |
| May 07, 2026 | 5.26 | 5.3 | 5.3 | 5.5 | 5.25 | 42,488 |
| May 06, 2026 | 5.3 | 5.26 | 5.26 | 5.54 | 5.02 | 48,502 |
| May 05, 2026 | 5.49 | 5.34 | 5.34 | 5.5 | 5.31 | 13,889 |
| May 04, 2026 | 5.75 | 5.43 | 5.43 | 5.75 | 5.26 | 61,465 |
| April 30, 2026 | 5.27 | 5.3 | 5.3 | 6.32 | 5.23 | 77,776 |
| April 29, 2026 | 5.7 | 5.27 | 5.27 | 5.93 | 4.77 | 170,020 |
| April 28, 2026 | 5.9 | 5.7 | 5.7 | 5.9 | 5.64 | 68,676 |
| April 27, 2026 | 5.18 | 5.61 | 5.61 | 6.25 | 5.18 | 268,244 |
| April 24, 2026 | 5.48 | 5.27 | 5.27 | 5.48 | 5.16 | 6,649 |
| April 23, 2026 | 5.25 | 5.36 | 5.36 | 5.44 | 5.24 | 18,528 |
| April 22, 2026 | 5.2 | 5.39 | 5.39 | 5.85 | 5.2 | 25,122 |
| April 21, 2026 | 5.22 | 5.34 | 5.34 | 5.61 | 5.15 | 35,431 |
| April 20, 2026 | 5.29 | 5.45 | 5.45 | 5.96 | 5.1 | 57,619 |
| April 17, 2026 | 5.18 | 5.2 | 5.2 | 5.35 | 5.15 | 33,330 |
| April 16, 2026 | 5.31 | 5.18 | 5.18 | 5.31 | 5.1 | 32,438 |
| April 15, 2026 | 5.2 | 5.3 | 5.3 | 5.38 | 5.15 | 33,836 |
AD
