Lypsa Gems & Jewellery Share Price History

Lypsa Gems

CMP as on 14-Aug-20 15:33

₹ 3.50
-0.15 -4.11%

Open

₹ 3.60

Turnover (lac)

₹ 2

Prev. Close

₹ 3.65

Day's Vol (shares)

₹ 61,910

Day's Range (₹)

₹ 3.50
₹ 3.70

CMP as on14-Aug-20 15:32

₹ 3.50
-0.12 -3.31%

Open

₹ 3.54

Turnover (lac)

Prev. Close

₹ 3.62

Day's Vol (shares)

₹ 501

Day's Range

₹ 3.44
₹ 3.54

Lypsa Gems & Jewellery Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
14-Aug-2020 3.60 3.70 3.50 3.50 71 0.22 53,072 0.20 -0.10
13-Aug-2020 3.80 3.80 3.60 3.65 94 0.18 39,842 0.20 -0.20
12-Aug-2020 3.85 3.85 3.60 3.75 133 0.24 46,051 0.25 -0.10
11-Aug-2020 3.75 3.75 3.25 3.75 196 0.32 75,681 0.50 0
10-Aug-2020 3.45 3.45 3.25 3.45 142 0.25 55,401 0.20 0
07-Aug-2020 3 3.30 3 3.15 111 0.21 55,561 0.30 0.15
06-Aug-2020 3.20 3.20 2.95 3 49 0.13 38,058 0.25 -0.20
05-Aug-2020 3 3.15 2.95 3.05 42 0.04 11,852 0.20 0.05
04-Aug-2020 3.15 3.15 2.90 3.05 69 0.09 22,795 0.25 -0.10
03-Aug-2020 3 3.15 2.90 3 36 0.06 12,195 0.25 0
31-Jul-2020 2.95 3.10 2.90 3 37 0.03 5,519 0.20 0.05
30-Jul-2020 3 3.10 2.95 3.05 44 0.06 18,066 0.15 0.05
29-Jul-2020 3.05 3.15 2.95 3.05 38 0.03 8,401 0.20 0
28-Jul-2020 2.95 3.15 2.90 3.05 103 0.17 26,956 0.25 0.10
27-Jul-2020 2.90 3.10 2.90 3 51 0.05 14,165 0.20 0.10
24-Jul-2020 3 3.15 3 3 48 0.06 13,928 0.15 0
23-Jul-2020 3 3.15 2.90 3.10 79 0.09 16,955 0.25 0.10
22-Jul-2020 3.25 3.25 3 3 110 0.09 23,815 0.25 -0.30
21-Jul-2020 3.25 3.25 3 3.15 71 0.06 14,452 0.25 -0.10
20-Jul-2020 3 3.20 3 3.15 91 0.09 27,851 0.20 0.15
17-Jul-2020 2.95 3.10 2.85 3.05 87 0.09 24,932 0.25 0.10
16-Jul-2020 3.05 3.10 2.90 3 66 0.07 23,121 0.20 -0
15-Jul-2020 3.30 3.30 3 3.05 78 0.12 27,714 0.30 -0.30