5 DAY PERFORMANCE
-83.05%
1 MONTH PERFORMANCE
-88.27%
3 MONTH PERFORMANCE
-97.62%
6 MONTH PERFORMANCE
-98.85%
YEAR-TO-DATE PERFORMANCE
-97.62%
1 YEAR PERFORMANCE
-99.62%
Lytus Technologies Holdings PTV. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.11 | $0.10 (-10.73%) | $0.11 | $0.08 | 48.61 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 |
| 01/31/2025 | $0.64 | $0.62 (-3.29%) | $0.67 | $0.61 | 656,306 | $796,608 |
| 01/30/2025 | $0.66 | $0.66 (-0.61%) | $0.68 | $0.62 | 500,169 | $844,301 |
| 01/29/2025 | $0.66 | $0.66 (-0.32%) | $0.68 | $0.63 | 285,298 | $853,195 |
| 01/28/2025 | $0.67 | $0.68 (1.24%) | $0.71 | $0.63 | 664,048 | $876,397 |
| 01/27/2025 | $0.68 | $0.67 (-1.47%) | $0.71 | $0.65 | 281,047 | $863,636 |
| 01/24/2025 | $0.70 | $0.71 (1.6%) | $0.75 | $0.66 | 607,150 | $911,935 |
| 01/23/2025 | $0.67 | $0.70 (4.48%) | $0.71 | $0.66 | 295,647 | $902,306 |
| 01/22/2025 | $0.69 | $0.70 (1.01%) | $0.75 | $0.63 | 609,649 | $902,306 |
| 01/21/2025 | $0.73 | $0.71 (-1.93%) | $0.74 | $0.68 | 441,028 | $919,063 |
| 01/17/2025 | $0.64 | $0.72 (13.21%) | $0.73 | $0.61 | 892,285 | $928,086 |
| 01/16/2025 | $0.68 | $0.64 (-5.15%) | $0.70 | $0.54 | 461,940 | $830,122 |
| 01/15/2025 | $0.70 | $0.67 (-3.84%) | $0.71 | $0.67 | 210,524 | $866,150 |
| 01/14/2025 | $0.72 | $0.70 (-2.78%) | $0.75 | $0.64 | 221,844 | $902,177 |
| 01/13/2025 | $0.73 | $0.71 (-3.08%) | $0.74 | $0.68 | 240,801 | $908,751 |
| 01/10/2025 | $0.73 | $0.71 (-3.11%) | $0.73 | $0.67 | 581,166 | $911,716 |
| 01/08/2025 | $0.81 | $0.75 (-7.46%) | $0.81 | $0.73 | 797,431 | $966,241 |
| 01/07/2025 | $0.85 | $0.82 (-3.6%) | $0.86 | $0.81 | 529,161 | $1.06 M |
| 01/06/2025 | $0.87 | $0.85 (-2.19%) | $0.87 | $0.84 | 603,184 | $1.10 M |
| 01/03/2025 | $0.86 | $0.86 (0.54%) | $0.88 | $0.85 | 604,885 | $1.11 M |
| 01/02/2025 | $0.88 | $0.86 (-2.73%) | $0.90 | $0.82 | 1.30 M | $1.10 M |
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.
