Lypsa Gems

Lypsa Gems & Jewellery Ltd Historical Data

NSEBSE

₹6.14

(-1.92%)

Oct 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/09/2025

To Date

23/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Sep-2025	6.71	6.95	6.71	6.78	128	1,14,079.57	12,706
24-Sep-2025	6.92	6.92	6.6	6.66	262	3,62,067.73	40,277
25-Sep-2025	6.66	6.85	6.66	6.8	84	77,893.71	11,338
26-Sep-2025	6.65	6.88	6.51	6.55	164	3,22,359.08	28,992
29-Sep-2025	6.34	6.69	6.34	6.37	190	1,67,278.43	20,810
30-Sep-2025	6.24	6.56	6.05	6.34	278	3,35,357.31	37,169
01-Oct-2025	6.48	6.48	6.29	6.45	71	56,304.71	5,929
03-Oct-2025	6.43	6.77	6.22	6.31	183	3,45,792.74	28,477
06-Oct-2025	6.15	6.62	6.15	6.34	122	1,25,237.58	13,093
07-Oct-2025	6.48	6.56	6.35	6.38	149	1,43,152.61	18,803
08-Oct-2025	6.35	6.95	6.34	6.76	286	2,85,848	34,975
09-Oct-2025	6.94	6.94	6.52	6.58	230	3,86,074.27	33,419
10-Oct-2025	6.77	6.8	6.43	6.66	112	2,03,162.2	18,055
13-Oct-2025	6.51	6.86	6.3	6.39	325	3,67,260.57	36,727
14-Oct-2025	6.39	6.85	6.22	6.66	194	4,15,001.7	33,964
15-Oct-2025	6.8	6.88	6.03	6.41	332	5,17,713.7	49,506
16-Oct-2025	6.33	6.88	6.33	6.68	281	2,92,253.37	24,976
17-Oct-2025	6.7	6.9	6.01	6.01	616	28,67,056.83	2,88,185
20-Oct-2025	5.97	6.08	5.86	5.9	467	3,87,210.79	50,027
21-Oct-2025	5.9	6.45	5.9	6.26	201	5,68,336.13	60,059

Lypsa Gems: Related NEWS

No Record Found

Invest wise with Expert advice