NSE - Free Realtime Quote INR

Lypsa Gems & Jewellery Limited (LYPSAGEMS.NS)

Compare
7.15
-0.05
(-0.69%)
As of 1:26:59 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20257.377.627.067.157.1527,394
Jan 15, 20257.697.697.157.207.2035,458
Jan 14, 20257.487.486.907.277.2720,055
Jan 13, 20257.557.556.757.037.0338,865
Jan 10, 20257.737.737.047.337.3355,424
Jan 9, 20257.427.757.187.457.4563,883
Jan 8, 20257.608.067.207.277.2726,570
Jan 7, 20257.607.787.117.467.4636,023
Jan 6, 20258.318.387.367.637.6388,831
Jan 3, 20258.378.387.718.098.0987,109
Jan 2, 20258.248.438.128.218.21166,089
Jan 1, 20257.357.777.357.677.6786,582
Dec 31, 20247.267.486.877.177.1728,789
Dec 30, 20247.737.737.157.267.26175,115
Dec 27, 20247.577.947.457.487.4844,731
Dec 26, 20247.357.777.357.517.5127,339
Dec 24, 20247.357.637.247.447.4431,937
Dec 23, 20248.068.307.307.647.6451,787
Dec 20, 20247.648.027.457.677.6778,299
Dec 19, 20247.617.707.237.647.6427,489
Dec 18, 20247.797.797.407.507.5014,659
Dec 17, 20247.957.957.607.647.6447,400
Dec 16, 20247.898.007.807.917.9132,877
Dec 13, 20247.888.097.647.727.7225,202
Dec 12, 20248.198.197.727.887.8838,213
Dec 11, 20248.318.317.828.068.0640,564
Dec 10, 20248.108.297.758.178.1755,908
Dec 9, 20247.857.947.517.937.9376,560
Dec 6, 20247.737.737.487.577.5742,689
Dec 5, 20247.697.917.217.797.7984,211
Dec 4, 20247.637.647.437.547.5468,689
Dec 3, 20247.127.286.957.287.2843,330
Dec 2, 20247.077.076.756.946.9431,457
Nov 29, 20247.217.216.826.936.9337,004
Nov 28, 20247.137.136.917.037.0311,918
Nov 27, 20247.047.256.817.057.0518,371
Nov 26, 20247.097.096.716.936.9326,011
Nov 25, 20247.047.236.687.017.0134,003
Nov 22, 20247.157.156.756.906.9027,131
Nov 21, 20247.257.256.817.077.0717,870
Nov 19, 20246.757.336.757.157.1530,773
Nov 18, 20246.887.136.706.996.9922,790
Nov 14, 20246.807.236.706.886.8829,740
Nov 13, 20247.097.226.837.047.0433,877
Nov 12, 20247.297.456.927.107.1036,363
Nov 11, 20247.457.457.077.297.2933,707
Nov 8, 20247.798.007.347.457.4578,219
Nov 7, 20247.638.007.547.737.7341,418
Nov 6, 20247.667.797.527.637.6336,592
Nov 5, 20247.597.897.307.667.6670,865
Nov 4, 20247.858.007.367.527.5231,316
Nov 1, 20247.577.797.357.657.6530,509
Oct 31, 20247.477.707.127.487.4828,326
Oct 30, 20247.087.386.867.377.3738,584
Oct 29, 20247.127.126.817.037.0318,560
Oct 28, 20247.197.206.977.137.1333,061
Oct 25, 20247.507.667.217.347.3446,669
Oct 24, 20247.827.997.347.597.5942,338
Oct 23, 20247.397.667.047.627.6235,892
Oct 22, 20247.137.487.137.357.35104,116
Oct 21, 20247.037.287.037.137.1333,696
Oct 18, 20247.337.587.007.307.3051,830
Oct 17, 20247.767.907.337.367.3694,893
Oct 16, 20247.747.937.447.727.7219,812
Oct 15, 20248.078.077.667.737.7342,295
Oct 14, 20248.128.297.818.078.0722,991
Oct 11, 20248.078.277.928.128.1220,533
Oct 10, 20248.108.458.008.278.2740,366
Oct 9, 20247.508.117.508.108.1083,766
Oct 8, 20247.747.767.377.737.7353,584
Oct 7, 20248.358.507.747.767.7670,851
Oct 4, 20248.128.417.828.158.1536,603
Oct 3, 20248.308.498.018.178.1777,192
Oct 1, 20248.558.708.208.448.4467,721
Sep 30, 20248.958.958.358.558.5566,589
Sep 27, 20248.968.968.218.638.6364,873
Sep 26, 20248.508.708.308.578.5790,400
Sep 25, 20248.818.888.488.508.5093,349
Sep 24, 20249.009.018.528.818.8173,932
Sep 23, 20248.909.098.558.908.9066,674
Sep 20, 20248.569.288.568.908.9089,294
Sep 19, 20249.209.498.758.938.93176,113
Sep 18, 20249.389.409.069.209.20103,280
Sep 17, 20249.409.409.009.409.40142,163
Sep 16, 20248.708.968.708.968.9697,803
Sep 13, 20248.788.808.458.548.54188,042
Sep 12, 20249.159.158.778.838.83203,315
Sep 11, 20249.609.609.249.249.24195,612
Sep 10, 20248.829.738.809.739.73415,477
Sep 9, 20249.709.709.279.279.27192,312
Sep 6, 20248.869.768.839.769.76297,863
Sep 5, 20249.309.309.309.309.30113,333
Sep 4, 20249.799.799.799.799.7986,840
Sep 3, 202410.3110.3110.3110.3110.3151,448
Sep 2, 202410.8610.8610.8610.8610.86179,089
Aug 30, 202412.0012.0011.4411.4411.44674,058
Aug 29, 202412.0512.0512.0512.0512.05160,154
Aug 28, 202411.4811.4811.4811.4811.48170,743
Aug 27, 202410.9410.9410.9410.9410.94391,466
Aug 26, 20249.779.959.519.959.95762,931
Aug 23, 20248.589.398.029.059.052,601,989
Aug 22, 20247.908.807.468.618.615,378,886
Aug 21, 20246.357.346.157.347.34674,664
Aug 20, 20246.396.396.036.126.1285,832
Aug 19, 20246.226.225.916.066.0637,469
Aug 16, 20246.096.095.905.915.9138,049
Aug 14, 20246.056.205.815.875.87132,506
Aug 13, 20246.016.195.775.855.8581,512
Aug 12, 20246.306.306.006.066.06110,663
Aug 9, 20246.706.706.156.316.31219,070
Aug 8, 20247.207.606.006.496.492,451,242
Aug 7, 20245.666.615.666.616.61390,013
Aug 6, 20246.066.065.325.515.5173,845
Aug 5, 20245.926.135.615.835.83124,534
Aug 2, 20246.076.105.946.016.0136,932
Aug 1, 20246.196.205.916.076.0756,401
Jul 31, 20246.106.156.016.076.0794,600
Jul 30, 20246.256.255.956.056.0577,547
Jul 29, 20246.366.866.116.186.18170,651
Jul 26, 20246.166.605.606.366.36226,120
Jul 25, 20246.376.455.966.036.03160,886
Jul 24, 20245.706.235.706.206.20168,939
Jul 23, 20245.795.795.585.715.7153,744
Jul 22, 20245.675.795.575.715.7144,073
Jul 19, 20245.986.015.525.615.61113,067
Jul 18, 20245.996.095.735.865.8629,888
Jul 16, 20245.946.145.825.995.9928,889
Jul 15, 20245.996.005.885.945.9442,613
Jul 12, 20246.156.195.465.785.78143,498
Jul 11, 20246.096.155.856.076.0763,173
Jul 10, 20246.206.205.865.915.91146,215
Jul 9, 20246.166.295.905.945.9471,062
Jul 8, 20246.626.696.046.056.05237,944
Jul 5, 20246.326.626.006.406.40285,512
Jul 4, 20246.326.325.916.146.14149,626
Jul 3, 20246.176.495.855.975.97187,066
Jul 2, 20245.756.185.606.176.17277,943
Jul 1, 20245.765.765.565.625.6227,755
Jun 28, 20245.505.765.505.565.5626,201
Jun 27, 20245.715.855.345.635.6361,090
Jun 26, 20245.865.865.575.695.6933,402
Jun 25, 20245.775.885.525.655.6523,157
Jun 24, 20245.875.995.525.785.7836,206
Jun 21, 20245.845.845.635.735.7326,838
Jun 20, 20245.655.795.605.735.7334,983
Jun 19, 20245.555.805.465.715.7154,171
Jun 18, 20245.905.905.215.535.53114,392
Jun 14, 20245.705.895.685.765.7641,656
Jun 13, 20245.665.885.665.765.7638,539
Jun 12, 20245.755.905.135.665.66110,883
Jun 11, 20245.805.805.565.715.7124,688
Jun 10, 20245.655.905.555.655.6546,978
Jun 7, 20245.905.905.605.655.6526,814
Jun 6, 20245.655.905.355.655.6598,704
Jun 5, 20245.405.555.155.505.5035,333
Jun 4, 20245.455.805.305.405.4085,598
Jun 3, 20245.505.755.505.555.5539,775
May 31, 20245.605.705.405.455.4546,027
May 30, 20245.805.805.355.555.5578,462
May 29, 20245.805.905.405.655.6566,928
May 28, 20245.906.055.505.755.75100,082
May 27, 20246.106.105.555.905.90125,627
May 24, 20246.206.205.956.106.1030,304
May 23, 20246.206.205.956.006.0032,304
May 22, 20246.156.206.056.106.1026,085
May 21, 20246.206.206.006.106.1070,684
May 17, 20246.156.256.056.206.2050,137
May 16, 20246.106.206.006.106.1026,887
May 15, 20245.956.155.956.106.1017,009
May 14, 20246.106.155.905.955.9569,511
May 13, 20246.106.555.606.056.05580,378
May 10, 20246.156.155.906.006.0057,442
May 9, 20245.956.305.856.056.0532,886
May 8, 20246.356.355.656.006.00118,773
May 7, 20246.356.356.056.206.2044,748
May 6, 20246.506.706.306.356.3533,908
May 3, 20246.606.906.356.506.5049,711
May 2, 20246.606.806.156.456.4584,811
Apr 30, 20246.806.856.306.506.50108,709
Apr 29, 20246.656.856.556.606.6039,987
Apr 26, 20246.756.956.156.656.65151,579
Apr 25, 20246.556.856.506.656.6562,465
Apr 24, 20246.806.906.706.756.7558,150
Apr 23, 20247.657.656.706.756.75446,390
Apr 22, 20247.357.356.457.207.20258,839
Apr 19, 20246.757.306.407.007.00222,202
Apr 18, 20247.057.356.706.806.80404,609
Apr 16, 20246.406.706.056.706.70189,960
Apr 15, 20245.956.205.956.106.1059,473
Apr 12, 20246.557.106.056.256.25239,854
Apr 10, 20246.156.505.956.506.50144,571
Apr 9, 20246.256.255.905.955.9550,791
Apr 8, 20246.506.505.756.106.1049,246
Apr 5, 20246.406.656.156.206.2089,902
Apr 4, 20246.506.506.256.256.2577,178
Apr 3, 20245.806.205.806.206.2061,964
Apr 2, 20245.705.955.705.955.9548,023
Apr 1, 20245.705.705.455.705.70112,936
Mar 28, 20245.505.755.405.455.45151,059
Mar 27, 20245.655.905.605.605.6087,957
Mar 26, 20246.056.155.905.905.9093,942
Mar 22, 20246.706.756.156.206.20181,170
Mar 21, 20246.456.456.456.456.4522,085
Mar 20, 20246.106.156.006.156.1542,629
Mar 19, 20245.855.905.655.905.90151,091
Mar 18, 20245.555.655.255.655.65237,536
Mar 15, 20245.505.705.355.405.4065,084
Mar 14, 20245.605.805.605.605.6093,757
Mar 13, 20245.906.205.905.905.90117,188
Mar 12, 20246.456.456.206.206.2036,599
Mar 11, 20246.857.006.506.506.5098,861
Mar 7, 20246.707.056.556.856.8566,884
Mar 6, 20247.007.106.656.756.75101,427
Mar 5, 20247.307.356.957.007.00108,830
Mar 4, 20247.407.507.157.207.2033,290
Mar 1, 20247.557.557.207.307.3070,363
Feb 29, 20247.357.507.207.307.3085,962
Feb 28, 20247.007.456.807.357.35528,250
Feb 27, 20247.657.657.107.107.10227,533
Feb 26, 20247.357.606.907.457.45202,948
Feb 23, 20247.357.457.157.257.2559,008
Feb 22, 20247.507.507.157.257.25132,668
Feb 21, 20247.657.757.357.407.40195,762
Feb 20, 20247.457.707.257.507.50226,303
Feb 19, 20247.807.857.157.357.35758,223
Feb 16, 20247.107.607.107.507.50585,608
Feb 15, 20247.257.257.257.257.2535,851
Feb 14, 20247.607.607.607.607.60143,404
Feb 13, 20248.758.808.008.008.00584,602
Feb 12, 20248.308.408.308.408.401,521,008
Feb 9, 20247.408.107.308.008.001,174,355
Feb 8, 20247.007.506.657.407.40608,439
Feb 7, 20246.556.956.256.856.85645,118
Feb 6, 20246.706.706.306.356.35278,772
Feb 5, 20246.756.756.456.606.60116,797
Feb 2, 20246.756.756.456.556.5593,470
Feb 1, 20246.756.756.606.706.7045,161
Jan 31, 20246.606.806.506.606.60117,027
Jan 30, 20246.856.906.656.706.7033,754
Jan 29, 20246.756.906.656.856.8594,344
Jan 25, 20246.956.956.706.756.7548,630
Jan 24, 20246.956.956.656.856.8573,730
Jan 23, 20246.957.006.706.806.80178,227
Jan 19, 20247.007.056.606.956.95129,558
Jan 18, 20247.007.006.706.956.9550,224
Jan 17, 20246.957.056.756.806.80173,802
Jan 16, 20246.906.956.806.806.8045,897