Lypsa Gems

LYPS
🏛️ india →
6.31
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 5.70 5.95 5.70 5.75 0.0M
2022-12-29 5.90 6.10 5.65 5.70 0.1M
2022-12-28 5.90 6.00 5.75 5.90 0.0M
2022-12-27 5.90 5.90 5.60 5.75 0.0M
2022-12-26 5.70 5.95 5.60 5.80 0.0M
2022-12-23 5.75 6.00 5.60 5.70 0.1M
2022-12-22 6.25 6.25 5.75 5.80 0.0M
2022-12-21 6.35 6.35 6.05 6.05 0.0M
2022-12-20 6.30 6.30 6.15 6.30 0.0M
2022-12-19 6.15 6.35 6.10 6.15 0.0M
2022-12-16 6.25 6.30 6.15 6.15 0.0M
2022-12-15 6.25 6.30 6.10 6.20 0.0M
2022-12-14 6.10 6.25 6.10 6.25 0.1M
2022-12-13 6.10 6.30 6.10 6.20 0.0M
2022-12-12 6.25 6.30 6.10 6.20 0.0M
2022-12-09 6.60 6.75 6.20 6.25 0.0M
2022-12-08 6.40 6.45 6.15 6.45 0.1M
2022-12-07 6.40 6.40 6.00 6.15 0.0M
2022-12-06 6.25 6.25 6.15 6.20 0.0M
2022-12-05 6.20 6.25 6.10 6.20 0.0M
2022-12-02 6.20 6.25 6.15 6.15 0.0M
2022-12-01 6.25 6.25 6.05 6.15 0.0M
2022-11-30 6.15 6.55 6.00 6.10 0.0M
2022-11-29 6.30 6.35 6.10 6.30 0.0M
2022-11-28 6.35 6.35 5.80 6.20 0.0M
2022-11-25 6.05 6.25 5.95 6.05 0.0M
2022-11-24 6.15 6.20 5.80 6.05 0.0M
2022-11-23 6.20 6.40 5.95 6.05 0.1M
2022-11-22 6.50 6.60 6.20 6.25 0.1M
2022-11-21 6.50 6.65 6.35 6.40 0.0M
2022-11-18 6.70 6.70 6.35 6.50 0.1M
2022-11-17 6.90 7.05 6.60 6.65 0.0M
2022-11-16 6.95 7.10 6.70 6.90 0.1M
2022-11-15 6.90 7.05 6.75 6.80 0.0M
2022-11-14 7.00 7.15 6.70 6.90 0.1M
2022-11-11 7.10 7.10 6.70 6.95 0.1M
2022-11-10 6.90 6.95 6.65 6.80 0.1M
2022-11-09 7.00 7.15 6.65 6.65 0.1M
2022-11-07 7.35 7.65 7.00 7.00 0.1M
2022-11-04 8.00 8.00 7.00 7.35 0.3M
2022-11-03 7.25 7.30 6.85 7.30 0.2M
2022-11-02 6.00 6.65 6.00 6.65 0.3M
2022-11-01 6.45 6.50 5.95 6.05 0.1M
2022-10-31 6.45 6.45 5.45 6.45 0.2M
2022-10-28 6.15 6.15 5.80 5.90 0.0M
2022-10-27 6.25 6.25 5.90 6.00 0.0M
2022-10-25 5.85 6.30 5.85 6.05 0.0M
2022-10-24 6.30 6.30 5.85 5.95 0.0M
2022-10-21 6.10 6.20 5.80 6.00 0.0M
2022-10-20 6.00 6.35 5.75 6.10 0.0M
2022-10-19 6.35 6.35 5.40 5.85 0.0M
2022-10-18 5.85 5.95 5.70 5.80 0.0M
2022-10-17 6.25 6.25 5.75 5.85 0.0M
2022-10-14 6.10 6.10 5.75 5.95 0.0M
2022-10-13 6.15 6.15 5.75 5.95 0.0M
2022-10-12 5.90 6.05 5.65 5.85 0.0M
2022-10-11 5.95 6.30 5.90 5.90 0.0M
2022-10-10 6.00 6.25 5.95 5.95 0.0M
2022-10-07 6.15 6.15 5.75 6.00 0.0M
2022-10-06 5.65 6.05 5.65 5.90 0.0M
2022-10-04 5.90 5.95 5.70 5.80 0.0M
2022-10-03 5.80 5.90 5.60 5.70 0.0M
2022-09-30 5.65 5.90 5.65 5.85 0.0M
2022-09-29 5.95 6.00 5.60 5.65 0.0M
2022-09-28 5.35 5.85 5.35 5.85 0.1M
2022-09-27 5.85 5.85 5.60 5.60 0.0M
2022-09-26 6.00 6.00 5.60 5.85 0.0M
2022-09-23 5.80 6.10 5.75 5.85 0.0M
2022-09-22 5.90 6.10 5.85 5.90 0.0M
2022-09-21 5.85 6.15 5.85 5.95 0.0M
2022-09-20 5.95 6.10 5.90 5.95 0.0M
2022-09-19 6.15 6.15 5.90 5.95 0.0M
2022-09-16 6.20 6.20 6.00 6.05 0.0M
2022-09-15 6.20 6.20 5.95 6.05 0.0M
2022-09-14 6.00 6.10 5.85 6.00 0.0M
2022-09-13 6.10 6.10 5.80 6.00 0.0M
2022-09-12 6.05 6.05 5.80 6.00 0.0M
2022-09-09 6.00 6.20 5.90 5.95 0.0M
2022-09-08 6.00 6.20 5.95 6.00 0.0M
2022-09-07 6.10 6.20 5.95 6.00 0.0M
2022-09-06 6.15 6.15 5.85 6.00 0.0M
2022-09-05 6.00 6.15 5.95 6.05 0.0M
2022-09-02 6.15 6.15 5.90 5.95 0.0M
2022-09-01 6.20 6.20 5.95 5.95 0.0M
2022-08-30 6.20 6.20 5.90 6.05 0.0M
2022-08-29 5.95 6.25 5.90 6.05 0.0M
2022-08-26 6.00 6.25 5.95 6.20 0.0M
2022-08-25 6.25 6.25 5.95 6.00 0.0M
2022-08-24 6.15 6.25 5.95 6.10 0.0M
2022-08-23 6.00 6.30 6.00 6.05 0.0M
2022-08-22 6.45 6.45 6.05 6.20 0.0M
2022-08-19 6.65 6.80 6.20 6.35 0.0M
2022-08-18 6.55 6.55 6.10 6.50 0.1M
2022-08-17 6.10 6.30 5.80 6.25 0.0M
2022-08-16 6.50 6.50 6.00 6.00 0.0M
2022-08-12 6.00 6.20 5.80 6.20 0.1M
2022-08-11 6.05 6.05 5.80 5.95 0.0M
2022-08-10 5.90 6.10 5.85 6.05 0.0M
2022-08-08 6.00 6.20 5.80 6.00 0.0M
2022-08-05 6.15 6.15 6.00 6.00 0.0M
2022-08-04 6.20 6.20 6.00 6.15 0.0M
2022-08-03 6.20 6.35 6.00 6.05 0.0M
2022-08-02 6.00 6.25 5.80 6.25 0.0M
2022-08-01 6.40 6.40 6.00 6.05 0.0M
2022-07-29 6.05 6.40 6.05 6.30 0.0M
2022-07-28 6.10 6.30 5.90 6.25 0.0M
2022-07-27 5.90 6.15 5.70 6.10 0.0M
2022-07-26 6.00 6.10 6.00 6.00 0.0M
2022-07-25 6.75 6.75 6.30 6.30 0.0M
2022-07-22 6.95 7.00 6.60 6.60 0.0M
2022-07-21 6.90 6.90 6.30 6.90 0.1M
2022-07-20 6.60 6.60 6.60 6.60 0.0M
2022-07-19 6.30 6.30 6.30 6.30 0.0M
2022-07-18 5.85 6.00 5.50 6.00 0.1M
2022-07-15 5.50 5.85 5.50 5.75 0.0M
2022-07-14 5.75 5.85 5.50 5.65 0.0M
2022-07-13 5.75 5.75 5.45 5.60 0.0M
2022-07-12 5.50 5.90 5.45 5.60 0.1M
2022-07-11 5.65 5.70 5.65 5.65 0.0M
2022-07-08 6.15 6.15 5.90 5.90 0.1M
2022-07-07 6.65 6.65 6.05 6.20 0.2M
2022-07-06 6.35 6.35 6.35 6.35 0.0M
2022-07-05 6.05 6.05 6.05 6.05 0.0M
2022-07-04 5.80 5.80 5.80 5.80 0.1M
2022-07-01 5.15 5.55 5.15 5.55 0.2M
2022-06-30 5.30 5.30 5.30 5.30 0.0M
2022-06-29 5.55 5.55 5.55 5.55 0.0M
2022-06-28 5.80 5.80 5.80 5.80 0.0M
2022-06-27 6.10 6.10 6.10 6.10 0.0M
2022-06-24 6.40 6.40 6.40 6.40 0.0M
2022-06-23 6.70 6.70 6.70 6.70 0.0M
2022-06-22 7.10 7.10 7.05 7.05 0.0M
2022-06-21 7.40 7.40 7.40 7.40 0.0M
2022-06-20 7.75 7.75 7.75 7.75 0.0M
2022-06-17 8.15 8.15 8.15 8.15 0.0M
2022-06-16 8.55 8.55 8.55 8.55 0.1M
2022-06-15 9.50 9.50 7.80 9.00 0.8M
2022-06-14 8.65 8.65 8.65 8.65 0.2M
2022-06-13 7.90 7.90 7.90 7.90 0.1M
2022-06-10 6.80 7.20 6.75 7.20 0.4M
2022-06-09 5.15 6.00 5.00 6.00 0.2M
2022-06-08 5.20 5.20 4.80 5.00 0.0M
2022-06-07 5.05 5.20 4.90 5.00 0.0M
2022-06-06 5.15 5.55 5.10 5.15 0.0M
2022-06-03 5.45 5.55 5.15 5.50 0.0M
2022-06-02 5.60 5.60 5.40 5.50 0.0M
2022-06-01 5.60 5.70 5.30 5.40 0.0M
2022-05-31 5.95 5.95 5.35 5.50 0.0M
2022-05-30 5.60 5.60 5.05 5.45 0.0M
2022-05-27 4.85 5.15 4.85 5.10 0.0M
2022-05-26 5.10 5.20 4.60 4.85 0.0M
2022-05-25 5.30 5.30 4.85 4.90 0.0M
2022-05-24 5.25 5.40 5.10 5.20 0.0M
2022-05-23 5.35 5.65 5.20 5.35 0.0M
2022-05-20 5.50 5.70 5.25 5.45 0.0M
2022-05-19 5.95 5.95 5.40 5.50 0.0M
2022-05-18 5.95 6.10 5.50 5.90 0.0M
2022-05-17 5.95 6.00 5.35 5.60 0.0M
2022-05-16 5.40 5.65 5.10 5.55 0.0M
2022-05-13 4.85 5.30 4.85 5.20 0.0M
2022-05-12 5.20 5.20 4.85 4.85 0.0M
2022-05-11 5.90 6.10 5.35 5.35 0.0M
2022-05-10 6.00 6.20 5.70 5.90 0.0M
2022-05-09 6.15 6.40 5.80 6.00 0.0M
2022-05-06 6.10 6.10 5.75 5.95 0.0M
2022-05-05 6.20 6.25 5.85 5.85 0.0M
2022-05-04 6.10 6.35 5.95 6.00 0.0M
2022-05-02 6.25 6.40 5.75 5.85 0.0M
2022-04-29 6.20 6.30 5.55 6.05 0.0M
2022-04-28 6.10 6.50 5.90 6.00 0.0M
2022-04-27 6.30 6.70 6.05 6.30 0.0M
2022-04-26 6.50 6.85 6.35 6.40 0.0M
2022-04-25 6.30 6.95 6.30 6.55 0.0M
2022-04-22 6.65 6.65 6.30 6.40 0.0M
2022-04-21 6.65 6.65 6.20 6.50 0.0M
2022-04-20 6.75 6.75 6.30 6.45 0.0M
2022-04-19 6.15 6.50 6.15 6.40 0.0M
2022-04-18 6.50 6.90 6.25 6.35 0.0M
2022-04-13 6.60 6.60 6.00 6.45 0.0M
2022-04-12 7.00 7.30 6.15 6.35 0.1M
2022-04-11 6.50 7.10 6.50 6.80 0.0M
2022-04-08 6.30 6.65 6.20 6.50 0.0M
2022-04-07 6.55 6.90 6.00 6.25 0.1M
2022-04-06 6.50 6.50 6.05 6.30 0.0M
2022-04-05 6.50 6.50 6.10 6.30 0.1M
2022-04-04 6.10 6.30 6.00 6.20 0.0M
2022-04-01 5.75 6.00 5.55 6.00 0.0M
2022-03-31 6.05 6.15 5.75 5.75 0.1M
2022-03-30 5.75 6.20 5.75 5.95 0.0M
2022-03-29 6.05 6.25 6.05 6.05 0.0M
2022-03-28 6.30 6.65 6.15 6.35 0.0M
2022-03-25 6.70 6.70 6.20 6.40 0.0M
2022-03-24 6.35 6.80 6.35 6.50 0.0M
2022-03-23 7.05 7.05 6.55 6.60 0.0M
2022-03-22 7.25 7.25 6.65 6.85 0.0M
2022-03-21 7.15 7.15 6.60 6.95 0.0M
2022-03-17 7.25 7.25 6.75 6.90 0.0M
2022-03-16 6.95 7.30 6.80 7.00 0.0M
2022-03-15 6.95 7.30 6.95 7.05 0.0M
2022-03-14 7.65 7.65 6.95 7.30 0.1M
2022-03-11 7.35 7.70 7.20 7.30 0.0M
2022-03-10 7.65 7.70 7.25 7.35 0.0M
2022-03-09 7.30 7.60 6.95 7.35 0.0M
2022-03-08 7.15 7.40 6.70 7.30 0.0M
2022-03-07 7.10 7.45 6.75 7.05 0.0M
2022-03-04 7.25 7.25 6.95 7.10 0.0M
2022-03-03 7.00 7.00 6.55 6.95 0.0M
2022-03-02 6.70 7.00 6.40 6.70 0.0M
2022-02-28 6.85 6.85 6.25 6.70 0.0M
2022-02-25 6.50 6.65 6.35 6.55 0.0M
2022-02-24 6.65 6.65 6.65 6.65 0.0M
2022-02-23 6.55 7.15 6.55 6.95 0.0M
2022-02-22 7.20 7.20 6.85 6.85 0.0M
2022-02-21 6.90 7.35 6.90 7.20 0.0M
2022-02-18 7.25 7.85 7.25 7.25 0.0M
2022-02-17 8.30 8.40 7.60 7.60 0.1M
2022-02-16 7.75 8.10 7.40 8.00 0.1M
2022-02-15 7.75 7.75 7.75 7.75 0.0M
2022-02-14 8.15 8.15 8.15 8.15 0.0M
2022-02-11 8.55 8.55 8.55 8.55 0.0M
2022-02-10 9.85 9.85 9.00 9.00 0.1M
2022-02-09 9.45 9.45 9.45 9.45 0.1M
2022-02-08 9.00 9.00 9.00 9.00 0.1M
2022-02-07 8.60 8.60 8.60 8.60 0.0M
2022-02-04 8.20 8.20 8.20 8.20 0.1M
2022-02-03 7.85 7.85 7.85 7.85 0.0M
2022-02-02 7.50 7.50 7.15 7.50 0.0M
2022-02-01 7.15 7.15 7.05 7.15 0.0M
2022-01-31 6.80 6.85 6.60 6.85 0.0M
2022-01-28 6.85 6.90 6.45 6.55 0.1M
2022-01-27 6.65 6.65 6.05 6.65 0.1M
2022-01-25 6.35 6.35 6.35 6.35 0.0M
2022-01-24 6.65 7.10 6.65 6.65 0.0M
2022-01-21 6.90 7.15 6.90 6.95 0.1M
2022-01-20 7.25 7.25 7.25 7.25 0.0M
2022-01-19 7.60 7.60 7.60 7.60 0.1M
2022-01-18 8.40 8.60 7.80 8.00 0.2M
2022-01-17 8.20 8.20 7.85 8.20 0.3M
2022-01-14 7.85 7.85 7.85 7.85 0.0M
2022-01-13 7.50 7.50 6.80 7.50 0.1M
2022-01-12 7.40 7.40 6.70 7.15 0.4M
2022-01-11 7.05 7.05 7.05 7.05 0.0M
2022-01-10 6.75 6.75 6.75 6.75 0.1M
2022-01-07 6.45 6.45 5.95 6.45 0.1M
2022-01-06 5.90 6.15 5.85 6.15 0.1M
2022-01-05 6.35 6.35 5.80 5.90 0.2M
2022-01-04 6.65 6.65 6.05 6.10 0.3M
2022-01-03 6.35 6.35 6.35 6.35 0.1M