Lypsa Gems & Jewellery Limited (BOM:534532)
India
· Delayed Price · Currency is INR 5.69
+0.02 (0.35%)
At close: Apr 28, 2026
Lypsa Gems & Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.80 | 6.00 | 5.20 | 5.29 | 5.29 | -7.03% | 23,900 |
| Apr 28, 2026 | 6.08 | 6.08 | 5.63 | 5.69 | 5.69 | 0.35% | 21,149 |
| Apr 27, 2026 | 5.02 | 5.95 | 5.02 | 5.67 | 5.67 | 6.38% | 12,129 |
| Apr 24, 2026 | 5.38 | 5.38 | 5.16 | 5.33 | 5.33 | -2.91% | 3,752 |
| Apr 23, 2026 | 5.49 | 5.88 | 5.00 | 5.49 | 5.49 | - | 9,174 |
| Apr 22, 2026 | 5.52 | 5.52 | 5.49 | 5.49 | 5.49 | 4.57% | 51 |
| Apr 21, 2026 | 5.56 | 5.64 | 5.25 | 5.25 | 5.25 | -2.96% | 12,925 |
| Apr 20, 2026 | 5.00 | 5.64 | 4.80 | 5.41 | 5.41 | 2.85% | 7,099 |
| Apr 17, 2026 | 5.30 | 5.30 | 5.16 | 5.26 | 5.26 | 2.14% | 2,904 |
| Apr 16, 2026 | 5.39 | 5.39 | 5.08 | 5.15 | 5.15 | -2.46% | 3,081 |
| Apr 15, 2026 | 5.40 | 5.41 | 5.03 | 5.28 | 5.28 | 0.96% | 20,756 |
| Apr 13, 2026 | 5.41 | 5.59 | 5.00 | 5.23 | 5.23 | -1.32% | 11,780 |
| Apr 10, 2026 | 5.25 | 5.48 | 5.22 | 5.30 | 5.30 | 1.34% | 876 |
| Apr 9, 2026 | 5.27 | 5.50 | 5.20 | 5.23 | 5.23 | - | 3,685 |
| Apr 8, 2026 | 4.80 | 5.24 | 4.80 | 5.23 | 5.23 | 4.60% | 6,024 |
| Apr 7, 2026 | 4.66 | 5.04 | 4.66 | 5.00 | 5.00 | 1.21% | 5,220 |
| Apr 6, 2026 | 4.70 | 4.98 | 4.61 | 4.94 | 4.94 | 1.44% | 1,597 |
| Apr 2, 2026 | 4.66 | 4.90 | 4.66 | 4.87 | 4.87 | 2.31% | 859 |
| Apr 1, 2026 | 4.25 | 4.76 | 4.25 | 4.76 | 4.76 | 12.80% | 6,113 |
| Mar 30, 2026 | 4.36 | 4.49 | 4.05 | 4.22 | 4.22 | -6.01% | 19,033 |
| Mar 27, 2026 | 4.36 | 4.84 | 4.36 | 4.49 | 4.49 | -5.87% | 4,069 |
| Mar 25, 2026 | 4.70 | 4.79 | 4.60 | 4.77 | 4.77 | 1.06% | 13,818 |
| Mar 24, 2026 | 4.52 | 4.76 | 4.22 | 4.72 | 4.72 | 7.03% | 2,316 |
| Mar 23, 2026 | 4.74 | 4.80 | 4.39 | 4.41 | 4.41 | -5.16% | 3,498 |
| Mar 20, 2026 | 4.90 | 4.90 | 4.65 | 4.65 | 4.65 | 2.65% | 2,433 |
| Mar 19, 2026 | 4.90 | 4.96 | 4.53 | 4.53 | 4.53 | -3.62% | 2,025 |
| Mar 18, 2026 | 4.80 | 5.00 | 4.70 | 4.70 | 4.70 | 4.21% | 1,341 |
| Mar 17, 2026 | 4.60 | 4.60 | 4.51 | 4.51 | 4.51 | -1.96% | 251 |
| Mar 16, 2026 | 4.56 | 4.97 | 4.50 | 4.60 | 4.60 | -6.12% | 4,147 |
| Mar 13, 2026 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 4.26% | 531 |
| Mar 12, 2026 | 4.86 | 4.97 | 4.70 | 4.70 | 4.70 | -1.05% | 450 |
| Mar 11, 2026 | 4.60 | 5.07 | 4.60 | 4.75 | 4.75 | -4.81% | 1,608 |
| Mar 10, 2026 | 4.95 | 5.07 | 4.90 | 4.99 | 4.99 | 1.22% | 797 |
| Mar 9, 2026 | 5.85 | 5.85 | 4.60 | 4.93 | 4.93 | -4.83% | 11,881 |
| Mar 6, 2026 | 5.10 | 5.18 | 4.80 | 5.18 | 5.18 | -0.38% | 8,735 |
| Mar 5, 2026 | 4.78 | 5.29 | 4.78 | 5.20 | 5.20 | 2.16% | 2,150 |
| Mar 4, 2026 | 5.00 | 5.10 | 4.83 | 5.09 | 5.09 | -0.20% | 3,307 |
| Mar 2, 2026 | 5.33 | 5.33 | 5.10 | 5.10 | 5.10 | -1.92% | 4,872 |
| Feb 27, 2026 | 5.11 | 5.20 | 5.11 | 5.20 | 5.20 | -0.19% | 329 |
| Feb 25, 2026 | 5.69 | 5.83 | 5.20 | 5.21 | 5.21 | 1.36% | 2,321 |
| Feb 24, 2026 | 5.02 | 5.14 | 5.02 | 5.14 | 5.14 | 2.39% | 3,008 |
| Feb 23, 2026 | 5.32 | 5.43 | 4.50 | 5.02 | 5.02 | -5.64% | 29,301 |
| Feb 20, 2026 | 5.32 | 5.36 | 5.30 | 5.32 | 5.32 | -2.56% | 3,330 |
| Feb 19, 2026 | 5.60 | 5.60 | 5.31 | 5.46 | 5.46 | 0.37% | 303 |
| Feb 18, 2026 | 5.13 | 5.47 | 5.13 | 5.44 | 5.44 | 1.12% | 2,107 |
| Feb 17, 2026 | 5.90 | 6.27 | 5.37 | 5.38 | 5.38 | -8.81% | 8,220 |
| Feb 16, 2026 | 5.76 | 6.00 | 5.66 | 5.90 | 5.90 | -4.07% | 22,728 |
| Feb 13, 2026 | 5.70 | 6.18 | 5.70 | 6.15 | 6.15 | 6.03% | 22,270 |
| Feb 12, 2026 | 5.23 | 5.97 | 5.23 | 5.80 | 5.80 | 0.69% | 41,037 |
| Feb 11, 2026 | 6.15 | 6.65 | 5.44 | 5.76 | 5.76 | -5.11% | 22,359 |
| Feb 10, 2026 | 6.30 | 6.30 | 5.50 | 6.07 | 6.07 | 5.20% | 20,469 |
| Feb 9, 2026 | 5.60 | 5.99 | 5.32 | 5.77 | 5.77 | 8.87% | 11,215 |
| Feb 6, 2026 | 5.46 | 5.49 | 5.01 | 5.30 | 5.30 | -0.93% | 4,984 |
| Feb 5, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -1.65% | 3,276 |
| Feb 4, 2026 | 5.69 | 5.69 | 5.13 | 5.44 | 5.44 | 4.02% | 2,366 |
| Feb 3, 2026 | 4.70 | 5.23 | 4.70 | 5.23 | 5.23 | 6.95% | 5,963 |
| Feb 2, 2026 | 4.75 | 4.98 | 4.75 | 4.89 | 4.89 | 0.20% | 105 |
| Feb 1, 2026 | 4.72 | 4.88 | 4.68 | 4.88 | 4.88 | 5.63% | 1,051 |
| Jan 30, 2026 | 4.50 | 4.77 | 4.50 | 4.62 | 4.62 | -0.65% | 2,070 |
| Jan 29, 2026 | 4.63 | 4.65 | 4.63 | 4.65 | 4.65 | -2.11% | 967 |
| Jan 28, 2026 | 4.89 | 4.89 | 4.63 | 4.75 | 4.75 | -0.63% | 22,513 |
| Jan 27, 2026 | 4.86 | 5.30 | 4.56 | 4.78 | 4.78 | -1.65% | 11,858 |
| Jan 23, 2026 | 4.94 | 4.94 | 4.86 | 4.86 | 4.86 | -1.82% | 11,875 |
| Jan 22, 2026 | 4.90 | 5.17 | 4.61 | 4.95 | 4.95 | 2.27% | 4,779 |
| Jan 21, 2026 | 4.79 | 4.84 | 4.66 | 4.84 | 4.84 | -0.21% | 20,595 |
| Jan 20, 2026 | 4.85 | 4.92 | 4.81 | 4.85 | 4.85 | -3.00% | 275 |
| Jan 19, 2026 | 5.07 | 5.07 | 4.80 | 5.00 | 5.00 | -1.38% | 5,265 |
| Jan 16, 2026 | 5.02 | 5.20 | 4.73 | 5.07 | 5.07 | 1.00% | 3,858 |
| Jan 14, 2026 | 5.00 | 5.09 | 4.79 | 5.02 | 5.02 | 3.29% | 1,976 |
| Jan 13, 2026 | 4.97 | 5.12 | 4.84 | 4.86 | 4.86 | -4.14% | 1,166 |
| Jan 12, 2026 | 5.16 | 5.29 | 5.07 | 5.07 | 5.07 | -0.78% | 24,381 |
| Jan 9, 2026 | 5.47 | 5.55 | 5.09 | 5.11 | 5.11 | -2.67% | 8,197 |
| Jan 8, 2026 | 5.41 | 5.79 | 5.25 | 5.25 | 5.25 | -0.94% | 2,037 |
| Jan 7, 2026 | 5.19 | 5.67 | 5.09 | 5.30 | 5.30 | 2.51% | 15,902 |
| Jan 6, 2026 | 5.25 | 5.61 | 5.11 | 5.17 | 5.17 | 0.98% | 13,869 |
| Jan 5, 2026 | 5.56 | 5.73 | 5.05 | 5.12 | 5.12 | -5.19% | 13,325 |
| Jan 2, 2026 | 5.59 | 5.59 | 5.28 | 5.40 | 5.40 | 1.89% | 5,040 |
| Jan 1, 2026 | 5.46 | 5.79 | 5.22 | 5.30 | 5.30 | -3.99% | 12,568 |
| Dec 31, 2025 | 5.13 | 5.52 | 5.02 | 5.52 | 5.52 | 9.96% | 42,795 |
| Dec 30, 2025 | 5.60 | 5.60 | 5.00 | 5.02 | 5.02 | -6.17% | 18,600 |
| Dec 29, 2025 | 5.23 | 5.40 | 4.95 | 5.35 | 5.35 | 2.49% | 13,702 |
| Dec 26, 2025 | 4.86 | 5.27 | 4.86 | 5.22 | 5.22 | 7.41% | 20,989 |
| Dec 24, 2025 | 4.83 | 4.86 | 4.77 | 4.86 | 4.86 | -1.42% | 3,256 |
| Dec 23, 2025 | 4.76 | 4.93 | 4.63 | 4.93 | 4.93 | 5.57% | 2,993 |
| Dec 22, 2025 | 4.52 | 5.06 | 4.52 | 4.67 | 4.67 | -5.66% | 22,024 |
| Dec 19, 2025 | 4.91 | 5.10 | 4.91 | 4.95 | 4.95 | 1.02% | 21,771 |
| Dec 18, 2025 | 4.97 | 4.97 | 4.90 | 4.90 | 4.90 | - | 902 |
| Dec 17, 2025 | 4.90 | 4.93 | 4.90 | 4.90 | 4.90 | - | 289 |
| Dec 16, 2025 | 5.19 | 5.19 | 4.87 | 4.90 | 4.90 | -1.80% | 10,706 |
| Dec 15, 2025 | 5.49 | 5.49 | 4.96 | 4.99 | 4.99 | -1.38% | 1,395 |
| Dec 12, 2025 | 5.10 | 5.37 | 4.76 | 5.06 | 5.06 | 0.80% | 10,035 |
| Dec 11, 2025 | 5.39 | 5.39 | 4.97 | 5.02 | 5.02 | 1.01% | 2,645 |
| Dec 10, 2025 | 4.90 | 4.97 | 4.90 | 4.97 | 4.97 | 2.26% | 566 |
| Dec 9, 2025 | 4.97 | 5.04 | 4.75 | 4.86 | 4.86 | -2.21% | 1,951 |
| Dec 8, 2025 | 5.19 | 5.19 | 4.82 | 4.97 | 4.97 | -4.24% | 747 |
| Dec 5, 2025 | 5.20 | 5.20 | 4.95 | 5.19 | 5.19 | 4.01% | 52 |
| Dec 4, 2025 | 5.05 | 5.19 | 4.99 | 4.99 | 4.99 | -0.20% | 4,110 |
| Dec 3, 2025 | 5.09 | 5.09 | 5.00 | 5.00 | 5.00 | -1.77% | 5,375 |
| Dec 2, 2025 | 5.09 | 5.09 | 5.00 | 5.09 | 5.09 | -0.78% | 902 |
| Dec 1, 2025 | 5.13 | 5.28 | 5.10 | 5.13 | 5.13 | - | 1,449 |