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
2023-12-29 7.40 7.45 7.00 7.20 0.1M
2023-12-28 7.45 7.50 7.05 7.20 0.6M
2023-12-27 7.10 7.60 6.90 7.30 1.4M
2023-12-26 7.75 7.75 6.65 6.95 0.7M
2023-12-22 7.35 8.00 7.25 7.30 1.2M
2023-12-21 7.45 8.00 7.10 7.35 2.2M
2023-12-20 7.75 7.75 7.05 7.30 1.7M
2023-12-19 7.05 7.05 6.75 7.05 0.2M
2023-12-18 5.90 6.45 5.85 6.45 0.3M
2023-12-15 6.20 6.30 5.80 5.90 0.1M
2023-12-14 6.30 6.50 5.90 6.00 0.4M
2023-12-13 5.75 6.25 5.55 6.25 0.5M
2023-12-12 5.90 5.90 5.50 5.70 0.1M
2023-12-11 5.70 5.80 5.45 5.60 0.1M
2023-12-08 5.70 5.70 5.35 5.40 0.1M
2023-12-07 5.00 5.65 4.70 5.60 0.1M
2023-12-06 5.15 5.25 5.10 5.15 0.0M
2023-12-05 5.25 5.30 5.10 5.25 0.0M
2023-12-04 5.40 5.40 5.15 5.15 0.1M
2023-12-01 5.50 5.65 5.25 5.25 0.1M
2023-11-30 5.75 5.75 5.50 5.50 0.1M
2023-11-29 5.85 5.85 5.65 5.75 0.0M
2023-11-28 5.85 5.85 5.65 5.75 0.1M
2023-11-24 5.50 5.75 5.50 5.65 0.1M
2023-11-23 5.35 5.50 5.30 5.50 0.0M
2023-11-22 5.40 5.50 5.25 5.25 0.0M
2023-11-21 5.45 5.45 5.35 5.35 0.0M
2023-11-20 5.30 5.40 5.25 5.40 0.0M
2023-11-17 5.25 5.30 5.20 5.30 0.0M
2023-11-16 5.20 5.30 5.20 5.25 0.0M
2023-11-15 5.35 5.50 5.20 5.25 0.0M
2023-11-13 5.30 5.55 5.25 5.35 0.1M
2023-11-12 5.35 5.40 5.20 5.25 0.0M
2023-11-10 5.30 5.35 5.30 5.30 0.0M
2023-11-09 5.35 5.45 5.25 5.30 0.0M
2023-11-08 5.50 5.50 5.20 5.35 0.0M
2023-11-07 5.30 5.55 5.10 5.40 0.0M
2023-11-06 5.20 5.35 5.05 5.30 0.0M
2023-11-03 5.30 5.35 5.15 5.15 0.0M
2023-11-02 5.40 5.40 5.20 5.20 0.0M
2023-11-01 5.40 5.40 5.20 5.40 0.0M
2023-10-31 5.40 5.40 5.15 5.25 0.0M
2023-10-30 5.35 5.40 5.15 5.35 0.0M
2023-10-27 5.25 5.40 5.05 5.15 0.0M
2023-10-26 5.35 5.35 5.00 5.15 0.0M
2023-10-25 5.15 5.30 5.05 5.20 0.0M
2023-10-23 5.50 5.50 5.15 5.15 0.0M
2023-10-20 5.35 5.55 5.30 5.40 0.0M
2023-10-19 5.35 5.50 5.30 5.30 0.0M
2023-10-18 5.70 5.70 5.30 5.35 0.0M
2023-10-17 5.75 5.75 5.35 5.45 0.0M
2023-10-16 5.50 5.75 5.30 5.55 0.0M
2023-10-13 5.70 5.75 5.45 5.50 0.0M
2023-10-12 5.55 5.70 5.45 5.70 0.0M
2023-10-11 5.40 5.60 5.25 5.45 0.0M
2023-10-10 5.25 5.60 5.15 5.35 0.0M
2023-10-09 5.30 5.55 5.30 5.35 0.0M
2023-10-06 5.20 5.50 5.20 5.30 0.0M
2023-10-05 5.40 5.40 5.25 5.35 0.0M
2023-10-04 5.25 5.50 5.25 5.40 0.0M
2023-10-03 5.45 5.45 5.20 5.25 0.0M
2023-09-29 5.55 5.55 5.25 5.30 0.0M
2023-09-28 5.35 5.50 5.20 5.40 0.0M
2023-09-27 5.40 5.50 5.20 5.35 0.0M
2023-09-26 5.50 5.60 5.30 5.40 0.0M
2023-09-25 5.50 5.75 5.30 5.55 0.0M
2023-09-22 5.40 5.60 5.25 5.50 0.0M
2023-09-21 5.60 5.60 5.30 5.35 0.0M
2023-09-20 5.70 5.70 5.40 5.50 0.0M
2023-09-18 5.65 5.70 5.40 5.65 0.0M
2023-09-15 5.65 5.65 5.35 5.65 0.0M
2023-09-14 5.70 5.70 5.45 5.50 0.0M
2023-09-13 5.50 5.60 5.35 5.50 0.0M
2023-09-12 5.75 5.75 5.35 5.50 0.0M
2023-09-11 5.80 5.90 5.50 5.60 0.0M
2023-09-08 5.70 5.70 5.50 5.65 0.1M
2023-09-07 5.70 5.70 5.45 5.50 0.0M
2023-09-06 5.35 5.70 5.35 5.55 0.0M
2023-09-05 5.65 5.65 5.45 5.50 0.0M
2023-09-04 5.75 5.75 5.55 5.65 0.0M
2023-09-01 5.60 5.65 5.35 5.65 0.0M
2023-08-31 5.40 5.65 5.40 5.45 0.0M
2023-08-30 5.55 5.70 5.45 5.55 0.0M
2023-08-29 5.70 5.85 5.50 5.55 0.1M
2023-08-28 5.80 5.90 5.60 5.70 0.0M
2023-08-25 5.80 5.90 5.60 5.70 0.0M
2023-08-24 5.85 6.00 5.55 5.75 0.1M
2023-08-23 5.85 6.30 5.65 5.85 0.2M
2023-08-22 5.90 6.10 5.55 5.80 0.1M
2023-08-21 6.10 6.15 5.75 5.90 0.1M
2023-08-18 6.30 6.35 5.65 5.95 0.1M
2023-08-17 6.85 6.85 6.05 6.10 0.1M
2023-08-16 5.90 6.70 5.90 6.45 0.3M
2023-08-14 5.95 6.15 5.65 5.75 0.2M
2023-08-11 5.90 6.75 5.75 6.15 1.1M
2023-08-10 5.15 5.85 4.65 5.65 0.8M
2023-08-09 5.20 5.20 4.70 4.90 0.0M
2023-08-08 5.40 5.40 4.95 5.00 0.1M
2023-08-07 4.80 5.30 4.40 4.95 0.3M
2023-08-04 4.75 4.75 4.55 4.60 0.0M
2023-08-03 4.55 4.70 4.50 4.55 0.0M
2023-08-02 4.85 4.85 4.50 4.50 0.0M
2023-08-01 4.50 4.70 4.50 4.60 0.0M
2023-07-31 4.65 4.70 4.45 4.45 0.1M
2023-07-28 4.65 4.65 4.50 4.60 0.0M
2023-07-27 4.70 4.70 4.50 4.55 0.0M
2023-07-26 4.55 4.65 4.50 4.55 0.0M
2023-07-25 4.65 4.65 4.55 4.55 0.0M
2023-07-24 4.55 4.80 4.45 4.50 0.1M
2023-07-21 4.45 4.55 4.45 4.45 0.0M
2023-07-20 4.40 4.50 4.40 4.50 0.0M
2023-07-19 4.80 4.80 4.40 4.40 0.0M
2023-07-18 4.55 4.70 4.35 4.55 0.0M
2023-07-17 4.50 4.55 4.45 4.45 0.0M
2023-07-14 4.55 4.55 4.40 4.45 0.0M
2023-07-13 4.45 4.60 4.35 4.45 0.0M
2023-07-12 4.55 4.55 4.45 4.45 0.0M
2023-07-11 4.55 4.65 4.45 4.45 0.0M
2023-07-10 4.65 4.75 4.20 4.60 0.0M
2023-07-07 4.45 4.50 4.35 4.40 0.0M
2023-07-06 4.50 4.55 4.35 4.45 0.0M
2023-07-05 4.50 4.55 4.40 4.45 0.0M
2023-07-04 4.55 4.55 4.35 4.40 0.0M
2023-07-03 4.50 4.60 4.45 4.50 0.0M
2023-06-30 4.45 4.60 4.45 4.50 0.0M
2023-06-28 4.60 4.60 4.45 4.60 0.0M
2023-06-27 4.60 4.60 4.45 4.50 0.0M
2023-06-26 4.50 4.55 4.40 4.40 0.0M
2023-06-23 4.70 4.75 4.55 4.55 0.0M
2023-06-22 4.50 4.60 4.50 4.60 0.0M
2023-06-21 4.75 4.75 4.50 4.55 0.1M
2023-06-20 4.45 4.75 4.40 4.65 0.0M
2023-06-19 4.85 4.85 4.55 4.55 0.0M
2023-06-16 4.60 4.95 4.50 4.70 0.1M
2023-06-15 4.45 4.70 4.35 4.60 0.0M
2023-06-14 4.40 4.45 4.20 4.40 0.0M
2023-06-13 4.40 4.40 4.25 4.30 0.0M
2023-06-12 4.35 4.65 3.95 4.25 0.1M
2023-06-09 4.45 4.60 4.20 4.35 0.0M
2023-06-08 4.30 4.45 4.25 4.35 0.0M
2023-06-07 4.40 4.45 4.00 4.30 0.0M
2023-06-06 4.25 4.30 4.15 4.25 0.0M
2023-06-05 4.35 4.35 4.20 4.25 0.0M
2023-06-02 4.35 4.40 4.15 4.20 0.0M
2023-06-01 4.25 4.30 4.10 4.25 0.0M
2023-05-31 4.25 4.25 4.15 4.15 0.0M
2023-05-30 4.25 4.40 4.20 4.25 0.0M
2023-05-29 4.35 4.40 4.20 4.25 0.0M
2023-05-26 4.35 4.40 4.20 4.30 0.0M
2023-05-25 4.35 4.35 4.20 4.35 0.0M
2023-05-24 4.20 4.40 4.15 4.25 0.0M
2023-05-23 4.35 4.45 4.15 4.30 0.0M
2023-05-22 4.35 4.40 4.20 4.25 0.0M
2023-05-19 4.40 4.40 4.20 4.35 0.0M
2023-05-18 4.40 4.45 4.20 4.30 0.0M
2023-05-17 4.55 4.55 4.35 4.40 0.0M
2023-05-16 4.55 4.55 4.35 4.45 0.0M
2023-05-15 4.40 4.55 4.20 4.40 0.0M
2023-05-12 4.50 4.50 4.35 4.35 0.0M
2023-05-11 4.50 4.50 4.25 4.45 0.0M
2023-05-10 4.65 4.65 4.35 4.40 0.0M
2023-05-09 4.55 4.55 4.35 4.50 0.0M
2023-05-08 4.75 4.75 4.45 4.45 0.0M
2023-05-05 4.55 4.65 4.45 4.60 0.0M
2023-05-04 4.45 4.60 4.45 4.50 0.0M
2023-05-03 4.50 4.50 4.30 4.40 0.0M
2023-05-02 4.40 4.55 4.35 4.40 0.0M
2023-04-28 4.40 4.55 4.20 4.40 0.0M
2023-04-27 4.50 4.50 4.30 4.35 0.0M
2023-04-26 4.50 4.60 4.50 4.50 0.0M
2023-04-25 4.70 4.75 4.50 4.50 0.0M
2023-04-24 4.80 4.85 4.60 4.70 0.0M
2023-04-21 4.65 4.80 4.50 4.70 0.0M
2023-04-20 4.90 4.90 4.55 4.65 0.0M
2023-04-19 4.75 4.80 4.50 4.70 0.0M
2023-04-18 4.80 4.80 4.50 4.60 0.0M
2023-04-17 4.35 4.75 4.35 4.70 0.0M
2023-04-13 4.85 4.95 4.55 4.55 0.0M
2023-04-12 4.75 4.75 4.50 4.75 0.0M
2023-04-11 4.55 4.55 4.40 4.55 0.0M
2023-04-10 4.30 4.40 4.30 4.35 0.0M
2023-04-06 4.20 4.20 4.05 4.20 0.0M
2023-04-05 3.95 4.00 3.90 4.00 0.0M
2023-04-03 3.85 3.85 3.65 3.85 0.0M
2023-03-31 3.45 3.70 3.45 3.70 0.0M
2023-03-29 3.60 3.70 3.25 3.55 0.1M
2023-03-28 4.10 4.10 3.55 3.60 0.0M
2023-03-27 4.15 4.15 3.75 3.80 0.1M
2023-03-24 4.25 4.30 4.10 4.15 0.0M
2023-03-23 4.40 4.50 4.05 4.15 0.0M
2023-03-22 4.30 4.60 4.20 4.25 0.0M
2023-03-21 4.70 4.70 4.15 4.35 0.0M
2023-03-20 4.50 4.50 4.25 4.40 0.0M
2023-03-17 4.30 4.70 4.15 4.45 0.0M
2023-03-16 4.60 4.60 4.20 4.45 0.0M
2023-03-15 4.65 4.90 4.55 4.60 0.0M
2023-03-14 4.80 4.90 4.45 4.60 0.0M
2023-03-13 5.05 5.15 4.55 4.70 0.0M
2023-03-10 5.05 5.10 4.90 4.90 0.0M
2023-03-09 5.10 5.10 4.90 4.95 0.0M
2023-03-08 5.05 5.10 4.90 5.05 0.0M
2023-03-06 5.30 5.30 4.70 5.00 0.0M
2023-03-03 5.10 5.25 4.95 5.05 0.0M
2023-03-02 5.15 5.30 4.90 5.10 0.0M
2023-03-01 5.00 5.35 4.60 5.00 0.0M
2023-02-28 5.00 5.00 4.65 4.90 0.0M
2023-02-27 5.15 5.15 4.65 4.70 0.0M
2023-02-24 5.05 5.25 4.60 5.00 0.0M
2023-02-23 5.25 5.25 5.05 5.05 0.0M
2023-02-22 5.35 5.35 5.10 5.15 0.0M
2023-02-21 5.35 5.40 5.10 5.25 0.0M
2023-02-20 5.35 5.35 5.20 5.25 0.0M
2023-02-17 5.35 5.40 5.15 5.25 0.0M
2023-02-16 5.35 5.40 5.20 5.25 0.0M
2023-02-15 5.50 5.50 5.00 5.35 0.0M
2023-02-14 5.25 5.45 5.25 5.30 0.0M
2023-02-13 5.35 5.60 5.25 5.25 0.0M
2023-02-10 5.55 5.55 5.35 5.35 0.0M
2023-02-09 5.70 5.80 5.25 5.40 0.0M
2023-02-08 5.85 5.85 5.35 5.50 0.0M
2023-02-07 5.65 5.65 5.45 5.60 0.0M
2023-02-06 5.70 5.70 5.35 5.40 0.1M
2023-02-03 5.95 5.95 5.50 5.55 0.0M
2023-02-02 6.00 6.00 5.65 5.75 0.0M
2023-02-01 5.80 5.85 5.40 5.80 0.1M
2023-01-31 5.55 5.60 5.30 5.60 0.0M
2023-01-30 5.40 5.55 5.20 5.35 0.0M
2023-01-27 5.90 5.90 5.40 5.40 0.0M
2023-01-25 5.65 5.70 5.50 5.65 0.0M
2023-01-24 5.85 5.85 5.60 5.70 0.0M
2023-01-23 6.10 6.20 5.65 5.70 0.1M
2023-01-20 5.95 5.95 5.55 5.95 0.1M
2023-01-19 5.65 5.70 5.45 5.70 0.0M
2023-01-18 5.20 5.45 5.15 5.45 0.1M
2023-01-17 5.40 5.40 5.15 5.20 0.0M
2023-01-16 5.20 5.45 5.20 5.30 0.0M
2023-01-13 5.40 5.55 5.25 5.40 0.0M
2023-01-12 5.50 5.60 5.45 5.45 0.0M
2023-01-11 5.60 5.65 5.50 5.50 0.0M
2023-01-10 5.85 5.90 5.40 5.50 0.1M
2023-01-09 5.85 5.85 5.50 5.65 0.1M
2023-01-06 5.70 5.85 5.60 5.75 0.0M
2023-01-05 5.70 5.70 5.55 5.60 0.0M
2023-01-04 5.90 6.00 5.50 5.60 0.1M
2023-01-03 5.60 5.80 5.35 5.75 0.1M
2023-01-02 6.00 6.00 5.50 5.60 0.2M