Lytus Technologies Holdings PTV. Ltd. - LYT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	0.16	0.18	0.18	0.32	0.15	136.9M
March 10, 2025	0.15	0.16	0.16	0.16	0.15	496,034
March 07, 2025	0.16	0.16	0.16	0.17	0.16	919,555
March 06, 2025	0.17	0.16	0.16	0.17	0.16	840,709
March 05, 2025	0.17	0.17	0.17	0.18	0.16	912,615
March 04, 2025	0.16	0.17	0.17	0.17	0.16	449,306
March 03, 2025	0.17	0.17	0.17	0.19	0.17	582,900
February 28, 2025	0.18	0.17	0.17	0.18	0.15	730,358
February 27, 2025	0.19	0.18	0.18	0.19	0.17	682,110
February 26, 2025	0.2	0.2	0.2	0.21	0.18	1.65M
February 25, 2025	0.23	0.2	0.2	0.23	0.19	2.25M
February 24, 2025	0.26	0.24	0.24	0.27	0.23	1.48M
February 21, 2025	0.28	0.27	0.27	0.29	0.25	2.7M
February 20, 2025	0.33	0.3	0.3	0.35	0.26	8.88M
February 19, 2025	0.44	0.36	0.36	0.54	0.33	213.72M
February 18, 2025	0.26	0.22	0.22	0.26	0.22	2.22M
February 14, 2025	0.26	0.26	0.26	0.27	0.25	1.13M
February 13, 2025	0.25	0.26	0.26	0.27	0.24	2M
February 12, 2025	0.26	0.26	0.26	0.27	0.24	812,900
February 11, 2025	0.25	0.25	0.25	0.27	0.25	915,900
February 10, 2025	0.26	0.25	0.25	0.27	0.25	1.54M
February 07, 2025	0.29	0.28	0.28	0.3	0.26	3.85M
February 06, 2025	0.32	0.34	0.34	0.34	0.29	6.48M
February 05, 2025	0.41	0.42	0.42	0.47	0.39	1.23M
February 04, 2025	0.62	0.6	0.6	0.62	0.59	1.12M
February 03, 2025	0.64	0.6	0.6	0.64	0.59	435,500
January 31, 2025	0.64	0.62	0.62	0.67	0.61	656,306
January 30, 2025	0.66	0.66	0.66	0.68	0.62	500,169
January 29, 2025	0.66	0.66	0.66	0.68	0.63	285,300
January 28, 2025	0.67	0.68	0.68	0.71	0.63	664,048
January 27, 2025	0.68	0.67	0.67	0.71	0.65	281,047
January 24, 2025	0.7	0.71	0.71	0.75	0.66	607,150
January 23, 2025	0.67	0.7	0.7	0.71	0.66	295,647
January 22, 2025	0.69	0.7	0.7	0.75	0.63	609,649
January 21, 2025	0.73	0.71	0.71	0.74	0.68	441,028
January 17, 2025	0.64	0.72	0.72	0.73	0.61	892,300
January 16, 2025	0.68	0.64	0.64	0.7	0.54	461,940
January 15, 2025	0.7	0.67	0.67	0.71	0.67	210,524
January 14, 2025	0.72	0.7	0.7	0.75	0.64	221,844
January 13, 2025	0.73	0.71	0.71	0.74	0.68	240,801
January 10, 2025	0.73	0.71	0.71	0.73	0.67	581,200
January 08, 2025	0.81	0.75	0.75	0.81	0.73	797,431
January 07, 2025	0.85	0.82	0.82	0.86	0.81	529,200
January 06, 2025	0.87	0.85	0.85	0.87	0.84	603,200
January 03, 2025	0.86	0.86	0.86	0.88	0.85	604,900
January 02, 2025	0.88	0.86	0.86	0.9	0.82	1.3M
December 31, 2024	0.89	0.84	0.84	0.9	0.82	827,039
December 30, 2024	0.89	0.89	0.89	0.92	0.86	680,110
December 27, 2024	0.89	0.95	0.95	0.98	0.85	1.29M
December 26, 2024	0.97	0.98	0.98	1.02	0.85	2.74M
December 24, 2024	1.07	0.99	0.99	1.09	0.97	2.67M
December 23, 2024	1.29	1.19	1.19	1.38	1.12	18.83M
December 20, 2024	2.87	1.05	1.05	3.2	0.94	55.03M
December 19, 2024	1.04	1	1	1.09	1	80,718
December 18, 2024	1.19	1.04	1.04	1.21	1.02	138,248
December 17, 2024	1.09	1.19	1.19	1.24	1.09	197,425
December 16, 2024	1.08	1.09	1.09	1.18	1.05	192,441
December 13, 2024	1.12	1.08	1.08	1.14	1.04	99,100
December 12, 2024	1.3	1.11	1.11	1.3	1.1	69,945
December 11, 2024	1.31	1.23	1.23	1.35	1.22	59,500

Lytus Technologies Holdings PTV. Ltd. (LYT) NASDAQ