5 DAY PERFORMANCE
+376.19%
1 MONTH PERFORMANCE
+415.46%
3 MONTH PERFORMANCE
-83.82%
6 MONTH PERFORMANCE
-94.12%
YEAR-TO-DATE PERFORMANCE
-88.08%
1 YEAR PERFORMANCE
-97.14%
Lytus Technologies Holdings PTV. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/28/2025 | $0.02 | $0.02 (1.43%) | $0.03 | $0.02 | 135,634 | $111,140 |
| 04/25/2025 | $0.02 | $0.02 (1.45%) | $0.02 | $0.02 | 167,905 | $109,575 |
| 04/24/2025 | $0.02 | $0.02 (30.06%) | $0.03 | $0.02 | 496,928 | $120,793 |
| 04/23/2025 | $0.03 | $0.02 (-4.4%) | $0.03 | $0.02 | 402,947 | $124,707 |
| 04/22/2025 | $0.02 | $0.03 (68%) | $0.03 | $0.02 | 974,186 | $153,405 |
| 04/21/2025 | $0.02 | $0.02 (4.24%) | $0.02 | $0.02 | 372,745 | $89,747 |
| 04/17/2025 | $0.02 | $0.02 (23.33%) | $0.03 | $0.02 | 874,818 | $115,836 |
| 04/16/2025 | $0.02 | $0.03 (65.62%) | $0.03 | $0.02 | 2.30 M | $138,273 |
| 04/15/2025 | $0.02 | $0.02 (-15.79%) | $0.02 | $0.02 | 956,728 | $83,486 |
| 04/14/2025 | $0.02 | $0.02 (2.94%) | $0.02 | $0.02 | 832,198 | $91,313 |
| 04/11/2025 | $0.02 | $0.02 (-1.66%) | $0.02 | $0.02 | 655,393 | $92,878 |
| 04/10/2025 | $0.02 | $0.02 (11.11%) | $0.02 | $0.02 | 576,168 | $104,357 |
| 04/09/2025 | $0.02 | $0.02 (-14.43%) | $0.02 | $0.02 | 2.43 M | $89,747 |
| 04/08/2025 | $0.03 | $0.02 (-33.66%) | $0.03 | $0.02 | 994,933 | $104,879 |
| 04/07/2025 | $0.03 | $0.03 (-8.54%) | $0.03 | $0.02 | 1.08 M | $156,536 |
| 04/04/2025 | $0.02 | $0.03 (48%) | $0.04 | $0.02 | 2.94 M | $173,755 |
| 04/03/2025 | $0.01 | $0.02 (61.76%) | $0.03 | $0.01 | 3.92 M | $114,793 |
| 04/02/2025 | $0.02 | $0.02 (-11.02%) | $0.02 | $0.02 | 4.01 M | $82,181 |
| 04/01/2025 | $0.03 | $0.02 (-22.4%) | $0.03 | $0.02 | 12.77 M | $101,226 |
| 03/31/2025 | $0.04 | $0.03 (-21.35%) | $0.06 | $0.03 | 12.01 M | $157,579 |
| 03/28/2025 | $0.11 | $0.10 (-10.73%) | $0.11 | $0.08 | 54.48 M | $512,394 |
| 03/27/2025 | $0.14 | $0.12 (-15.65%) | $0.17 | $0.09 | 1.01 B | $615,707 |
| 03/26/2025 | $0.06 | $0.06 (-1.42%) | $0.10 | $0.05 | 319.83 M | $325,073 |
| 03/25/2025 | $0.06 | $0.05 (-10.12%) | $0.06 | $0.05 | 18.22 M | $264,024 |
| 03/24/2025 | $0.06 | $0.06 (-0.83%) | $0.06 | $0.06 | 16.32 M | $310,463 |
| 03/21/2025 | $0.06 | $0.06 (-2.33%) | $0.06 | $0.06 | 15.11 M | $305,767 |
| 03/20/2025 | $0.06 | $0.07 (4.67%) | $0.07 | $0.06 | 22.67 M | $350,640 |
| 03/19/2025 | $0.07 | $0.06 (-11.28%) | $0.07 | $0.06 | 16.79 M | $332,378 |
| 03/18/2025 | $0.08 | $0.07 (-11.15%) | $0.08 | $0.07 | 22.64 M | $382,469 |
| 03/17/2025 | $0.14 | $0.08 (-37.79%) | $0.14 | $0.08 | 190.78 M | $439,866 |
| 03/14/2025 | $0.13 | $0.11 (-13.46%) | $0.13 | $0.10 | 8.56 M | $144,240 |
| 03/13/2025 | $0.15 | $0.14 (-4.11%) | $0.25 | $0.13 | 56.22 M | $180,461 |
| 03/12/2025 | $0.17 | $0.15 (-13.47%) | $0.17 | $0.14 | 5.86 M | $192,965 |
| 03/11/2025 | $0.16 | $0.18 (12.5%) | $0.32 | $0.15 | 136.90 M | $232,022 |
| 03/10/2025 | $0.15 | $0.16 (3.65%) | $0.16 | $0.15 | 496,034 | $201,085 |
| 03/07/2025 | $0.16 | $0.16 (-0.19%) | $0.17 | $0.16 | 919,555 | $201,085 |
| 03/06/2025 | $0.17 | $0.16 (-5.69%) | $0.17 | $0.16 | 840,709 | $200,828 |
| 03/05/2025 | $0.17 | $0.17 (0.48%) | $0.18 | $0.16 | 912,615 | $213,847 |
| 03/04/2025 | $0.16 | $0.17 (0.97%) | $0.17 | $0.16 | 450,224 | $213,975 |
| 03/03/2025 | $0.17 | $0.17 (-1.51%) | $0.19 | $0.17 | 582,877 | $219,132 |
| 02/28/2025 | $0.18 | $0.17 (-5.33%) | $0.18 | $0.15 | 730,358 | $219,776 |
| 02/27/2025 | $0.19 | $0.18 (-9.14%) | $0.19 | $0.17 | 719,752 | $228,155 |
| 02/26/2025 | $0.20 | $0.20 (-0.95%) | $0.21 | $0.18 | 1.65 M | $255,353 |
| 02/25/2025 | $0.23 | $0.20 (-12.28%) | $0.23 | $0.19 | 2.25 M | $255,868 |
| 02/24/2025 | $0.26 | $0.24 (-6.85%) | $0.27 | $0.23 | 1.48 M | $312,198 |
| 02/21/2025 | $0.28 | $0.27 (-4.79%) | $0.29 | $0.25 | 2.70 M | $343,521 |
| 02/20/2025 | $0.33 | $0.30 (-7.94%) | $0.35 | $0.26 | 9.06 M | $391,601 |
| 02/19/2025 | $0.44 | $0.36 (-18.75%) | $0.54 | $0.33 | 215.48 M | $464,043 |
| 02/18/2025 | $0.26 | $0.22 (-14.38%) | $0.26 | $0.22 | 2.22 M | $286,933 |
| 02/14/2025 | $0.26 | $0.26 (0%) | $0.27 | $0.25 | 1.13 M | $335,142 |
| 02/13/2025 | $0.25 | $0.26 (2%) | $0.27 | $0.24 | 2.00 M | $328,697 |
| 02/12/2025 | $0.26 | $0.26 (0%) | $0.27 | $0.24 | 812,899 | $330,760 |
| 02/11/2025 | $0.25 | $0.25 (1.92%) | $0.27 | $0.25 | 915,864 | $328,439 |
| 02/10/2025 | $0.26 | $0.25 (-2.43%) | $0.27 | $0.25 | 1.54 M | $325,733 |
| 02/07/2025 | $0.29 | $0.28 (-3.66%) | $0.30 | $0.26 | 3.85 M | $360,149 |
| 02/06/2025 | $0.32 | $0.34 (5.87%) | $0.34 | $0.29 | 6.48 M | $436,716 |
| 02/05/2025 | $0.41 | $0.42 (1.71%) | $0.47 | $0.39 | 1.23 M | $537,517 |
| 02/04/2025 | $0.62 | $0.60 (-2.25%) | $0.62 | $0.59 | 1.12 M | $778,046 |
| 02/03/2025 | $0.64 | $0.60 (-5.75%) | $0.64 | $0.59 | 435,476 | $773,277 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
