Lypsa Gems & Jewellery Limited (LYPSAGEMS.NS) NSE
5.14
-0.07(-1.34%)
Currency In INR
- 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 ₹79.47 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,238.55, while ₹1000 invested 1 year ago would be worth ₹827.7. This corresponds to total returns of -92.05%, 23.86%, -17.23%, respectively, with annualized returns of -22.36%, 4.37%, -17.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
LYPSAGEMS.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 5.33 | 5.22 | 5.22 | 5.33 | 5.01 | 38,532 |
| April 10, 2026 | 5.32 | 5.33 | 5.33 | 5.49 | 4.72 | 98,308 |
| April 09, 2026 | 5.22 | 5.29 | 5.29 | 5.36 | 5.22 | 37,122 |
| April 08, 2026 | 5 | 5.22 | 5.22 | 5.24 | 4.83 | 71,816 |
| April 07, 2026 | 4.99 | 4.85 | 4.85 | 4.99 | 4.78 | 45,291 |
| April 06, 2026 | 4.77 | 4.85 | 4.85 | 4.99 | 4.65 | 13,623 |
| April 02, 2026 | 4.65 | 4.77 | 4.77 | 4.94 | 4.6 | 31,446 |
| April 01, 2026 | 4.35 | 4.65 | 4.65 | 4.8 | 4.13 | 22,883 |
| March 30, 2026 | 4.49 | 4.22 | 4.22 | 4.49 | 4.1 | 24,723 |
| March 27, 2026 | 4.61 | 4.49 | 4.49 | 5.05 | 4.39 | 33,575 |
| March 25, 2026 | 4.94 | 4.61 | 4.61 | 4.94 | 4.61 | 50,833 |
| March 24, 2026 | 4.32 | 4.5 | 4.5 | 4.63 | 4.32 | 34,867 |
| March 23, 2026 | 4.65 | 4.48 | 4.48 | 4.95 | 4.4 | 28,445 |
| March 20, 2026 | -1 | -1 | 4.67 | -1 | -1 | 0 |
| March 19, 2026 | 4.6 | 4.68 | 4.68 | 4.9 | 4.6 | 14,366 |
| March 18, 2026 | 4.6 | 4.75 | 4.75 | 5 | 4.6 | 22,704 |
| March 17, 2026 | 4.76 | 4.6 | 4.6 | 4.76 | 4.45 | 20,306 |
| March 16, 2026 | 4.61 | 4.63 | 4.63 | 4.91 | 4.41 | 33,345 |
| March 13, 2026 | 4.74 | 4.73 | 4.73 | 5.05 | 4.6 | 31,351 |
| March 12, 2026 | 5.01 | 4.73 | 4.73 | 5.08 | 4.55 | 115,765 |
| March 11, 2026 | 4.87 | 4.99 | 4.99 | 5.08 | 4.78 | 55,258 |
| March 10, 2026 | 4.97 | 4.96 | 4.96 | 4.99 | 4.86 | 16,121 |
| March 09, 2026 | 4.62 | 4.82 | 4.82 | 5.15 | 4.62 | 39,471 |
| March 06, 2026 | 5.2 | 5.04 | 5.04 | 5.2 | 4.33 | 67,552 |
| March 05, 2026 | 4.95 | 5.05 | 5.05 | 5.1 | 4.95 | 25,566 |
| March 04, 2026 | -1 | -1 | 4.93 | -1 | -1 | 0 |
| March 02, 2026 | 5.22 | 5.2 | 5.2 | 5.35 | 4.96 | 70,566 |
| February 27, 2026 | 5.31 | 5.22 | 5.22 | 5.39 | 5.01 | 11,578 |
| February 26, 2026 | 5.4 | 5.21 | 5.21 | 5.4 | 5.2 | 8,417 |
| February 25, 2026 | 5.2 | 5.26 | 5.26 | 5.4 | 5.2 | 27,784 |
| February 24, 2026 | 4.93 | 5.15 | 5.15 | 5.27 | 4.92 | 16,109 |
| February 23, 2026 | 5.12 | 4.93 | 4.93 | 5.39 | 4.81 | 62,458 |
| February 20, 2026 | 5.31 | 5.27 | 5.27 | 5.43 | 5.15 | 30,049 |
| February 19, 2026 | 5.63 | 5.31 | 5.31 | 5.63 | 5.3 | 24,977 |
| February 18, 2026 | 5.27 | 5.41 | 5.41 | 5.67 | 5.27 | 15,231 |
| February 17, 2026 | 5.66 | 5.38 | 5.38 | 5.96 | 5 | 105,464 |
| February 16, 2026 | 6.45 | 5.66 | 5.66 | 6.45 | 5.6 | 131,173 |
| February 13, 2026 | 5.9 | 6.04 | 6.04 | 6.25 | 5.65 | 394,817 |
| February 12, 2026 | 5.78 | 5.79 | 5.79 | 5.9 | 5.36 | 160,168 |
| February 11, 2026 | 5.59 | 5.68 | 5.68 | 5.95 | 5.37 | 97,957 |
| February 10, 2026 | 5.99 | 5.58 | 5.58 | 5.99 | 5.27 | 102,612 |
