Lypsa Gems & Jewellery Share Price History Lypsa Gems

3.65

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

3.67

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Lypsa Gems & Jewellery Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
03-Jul-2020 3.85 3.85 3.55 3.65 94 0.15 34,194 0.30 -0.20
02-Jul-2020 3.65 3.80 3.65 3.70 62 0.09 22,023 0.15 0.05
01-Jul-2020 3.80 3.95 3.65 3.65 117 0.26 59,175 0.30 -0.20
30-Jun-2020 3.65 3.90 3.65 3.80 62 0.20 49,303 0.25 0.15
29-Jun-2020 4.10 4.10 3.80 3.80 80 0.25 50,933 0.30 -0.30
26-Jun-2020 4.20 4.20 3.85 3.95 214 0.63 123,495 0.35 -0.30
25-Jun-2020 4 4 3.85 4 82 0.18 38,814 0.15 0
24-Jun-2020 3.85 3.85 3.85 3.85 30 0.10 26,368 0 0
23-Jun-2020 3.65 3.70 3.55 3.70 32 0.04 9,181 0.15 0.05
22-Jun-2020 3.55 3.55 3.35 3.55 55 0.18 30,304 0.20 0
19-Jun-2020 3.30 3.55 3.25 3.40 119 0.28 68,345 0.30 0.10
18-Jun-2020 3.40 3.40 3.35 3.40 35 0.08 23,100 0.05 0
17-Jun-2020 3.35 3.45 3.25 3.35 33 0.03 9,021 0.20 0
16-Jun-2020 3.45 3.45 3.30 3.35 45 0.08 20,382 0.15 -0.10
15-Jun-2020 3.45 3.55 3.40 3.45 88 0.19 53,154 0.15 0
12-Jun-2020 3.50 3.50 3.20 3.40 48 0.03 6,615 0.30 -0.10
11-Jun-2020 3.65 3.65 3.35 3.35 43 0.03 7,930 0.30 -0.30
10-Jun-2020 3.60 3.70 3.45 3.50 49 0.05 14,455 0.25 -0.10
09-Jun-2020 3.60 3.75 3.45 3.60 101 0.16 42,051 0.30 0
08-Jun-2020 3.60 3.60 3.60 3.60 51 0.07 19,996 0 0
05-Jun-2020 3.30 3.45 3.30 3.45 43 0.05 13,973 0.15 0.15