Lypsa Gems

Lypsa Gems & Jewellery Ltd Historical Data

NSEBSE

₹5.37

(2.48%)

Nov 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/10/2025

To Date

12/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Oct-2025	6.3	6.41	6.06	6.14	303	2,90,416.45	31,633
24-Oct-2025	6.27	6.27	5.86	6.06	146	1,62,968.94	17,440
27-Oct-2025	6.06	6.23	5.45	5.5	881	30,46,500.14	3,74,315
28-Oct-2025	5.62	5.74	4.95	4.99	2,252	57,96,514.91	5,32,299
29-Oct-2025	4.71	5.2	4.71	5.06	593	7,26,094.86	73,144
30-Oct-2025	5.18	5.31	5.07	5.3	418	6,00,911.07	88,116
31-Oct-2025	5.3	5.55	5.08	5.38	411	5,51,876.82	70,437
03-Nov-2025	5.47	5.51	5.13	5.15	575	7,28,026.09	86,439
04-Nov-2025	5.06	5.23	5.06	5.11	157	1,28,068.23	15,773
06-Nov-2025	5.18	5.27	5.02	5.2	308	1,72,645.45	26,809
07-Nov-2025	5.2	5.39	5.11	5.26	327	2,01,652.17	26,576
10-Nov-2025	5.37	5.37	5.15	5.31	295	1,93,463.89	23,583
11-Nov-2025	5.4	5.4	5.12	5.24	172	1,18,724.51	14,638
12-Nov-2025	5.24	5.45	5.16	5.37	164	1,60,286.18	23,860

Lypsa Gems: Related NEWS

No Record Found

Invest wise with Expert advice