Price Data Selection & Download
Lypsa Gems Jewellery Share Price All Time Records & Statistics (Sep 2025 - May 2026)
169 daily OHLCV records on NSE from Sept. 2025 to May 2026. For live price, key ratios and fundamentals, see LYPSAGEMS share price.
Share Price All Time High
₹7.49
September 16, 2025
NSE Exchange
Share Price All Time Low
₹4.10
March 30, 2026
NSE Exchange
Highest Volume Trading Day
1,146,920
October 28, 2025 • ₹4.99
NSE Exchange
Share Price History Data (Sep 2025 - May 2026)
LYPSAGEMS daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹5.17 | ₹5.23 | ₹5.05 | ₹5.07 | 39,647 |
| 2026-05-26 | ₹5.06 | ₹5.88 | ₹4.72 | ₹5.17 | 101,667 |
| 2026-05-25 | ₹5.07 | ₹5.07 | ₹4.92 | ₹5.04 | 13,462 |
| 2026-05-22 | ₹4.90 | ₹5.10 | ₹4.90 | ₹4.92 | 25,852 |
| 2026-05-21 | ₹4.90 | ₹5.07 | ₹4.90 | ₹4.96 | 6,972 |
| 2026-05-20 | ₹5.15 | ₹5.15 | ₹4.71 | ₹4.98 | 43,324 |
| 2026-05-19 | ₹5.15 | ₹5.21 | ₹5.00 | ₹5.07 | 19,714 |
| 2026-05-18 | ₹5.11 | ₹5.20 | ₹4.97 | ₹5.04 | 20,913 |
| 2026-05-15 | ₹5.08 | ₹5.28 | ₹4.91 | ₹5.11 | 37,889 |
| 2026-05-14 | ₹5.24 | ₹5.29 | ₹5.12 | ₹5.17 | 15,849 |
| 2026-05-13 | ₹5.23 | ₹5.36 | ₹5.07 | ₹5.14 | 12,180 |
| 2026-05-12 | ₹5.30 | ₹5.39 | ₹5.10 | ₹5.21 | 33,266 |
| 2026-05-11 | ₹5.39 | ₹5.44 | ₹5.21 | ₹5.28 | 24,043 |
| 2026-05-08 | ₹5.40 | ₹5.40 | ₹5.27 | ₹5.30 | 15,296 |
| 2026-05-07 | ₹5.26 | ₹5.50 | ₹5.25 | ₹5.30 | 42,420 |
| 2026-05-06 | ₹5.30 | ₹5.54 | ₹5.02 | ₹5.26 | 48,502 |
| 2026-05-05 | ₹5.49 | ₹5.50 | ₹5.31 | ₹5.34 | 13,892 |
| 2026-05-04 | ₹5.75 | ₹5.75 | ₹5.26 | ₹5.43 | 61,296 |
| 2026-04-30 | ₹5.27 | ₹6.32 | ₹5.23 | ₹5.30 | 77,826 |
| 2026-04-29 | ₹5.70 | ₹5.93 | ₹4.77 | ₹5.27 | 170,310 |
| 2026-04-28 | ₹5.90 | ₹5.90 | ₹5.64 | ₹5.70 | 68,453 |
| 2026-04-27 | ₹5.18 | ₹6.25 | ₹5.18 | ₹5.61 | 267,383 |
| 2026-04-24 | ₹5.48 | ₹5.48 | ₹5.16 | ₹5.27 | 6,588 |
| 2026-04-23 | ₹5.25 | ₹5.44 | ₹5.24 | ₹5.36 | 18,473 |
| 2026-04-22 | ₹5.20 | ₹5.85 | ₹5.20 | ₹5.39 | 25,064 |
| 2026-04-21 | ₹5.22 | ₹5.61 | ₹5.15 | ₹5.34 | 35,381 |
| 2026-04-20 | ₹5.29 | ₹5.96 | ₹5.10 | ₹5.45 | 56,934 |
| 2026-04-17 | ₹5.18 | ₹5.35 | ₹5.15 | ₹5.20 | 23,330 |
| 2026-04-16 | ₹5.31 | ₹5.31 | ₹5.10 | ₹5.18 | 31,942 |
| 2026-04-15 | ₹5.20 | ₹5.38 | ₹5.15 | ₹5.30 | 30,827 |
| 2026-04-13 | ₹5.33 | ₹5.33 | ₹5.01 | ₹5.22 | 38,386 |
| 2026-04-10 | ₹5.32 | ₹5.49 | ₹4.72 | ₹5.33 | 98,214 |
| 2026-04-09 | ₹5.22 | ₹5.36 | ₹5.22 | ₹5.29 | 35,115 |
| 2026-04-08 | ₹5.00 | ₹5.24 | ₹4.83 | ₹5.22 | 71,703 |
| 2026-04-07 | ₹4.99 | ₹4.99 | ₹4.78 | ₹4.85 | 44,381 |
| 2026-04-06 | ₹4.77 | ₹4.99 | ₹4.65 | ₹4.85 | 11,774 |
| 2026-04-02 | ₹4.65 | ₹4.94 | ₹4.60 | ₹4.77 | 30,210 |
| 2026-04-01 | ₹4.35 | ₹4.80 | ₹4.13 | ₹4.65 | 22,058 |
| 2026-03-30 | ₹4.49 | ₹4.49 | ₹4.10 | ₹4.22 | 23,723 |
| 2026-03-27 | ₹4.61 | ₹5.05 | ₹4.39 | ₹4.49 | 32,593 |
| 2026-03-25 | ₹4.94 | ₹4.94 | ₹4.61 | ₹4.61 | 49,838 |
| 2026-03-24 | ₹4.32 | ₹4.63 | ₹4.32 | ₹4.50 | 35,000 |
| 2026-03-23 | ₹4.65 | ₹4.95 | ₹4.40 | ₹4.48 | 28,302 |
| 2026-03-20 | ₹4.81 | ₹4.93 | ₹4.62 | ₹4.67 | 24,203 |
| 2026-03-19 | ₹4.60 | ₹4.90 | ₹4.60 | ₹4.68 | 13,966 |
| 2026-03-18 | ₹4.60 | ₹5.00 | ₹4.60 | ₹4.75 | 22,679 |
| 2026-03-17 | ₹4.76 | ₹4.76 | ₹4.45 | ₹4.60 | 19,319 |
| 2026-03-16 | ₹4.61 | ₹4.91 | ₹4.41 | ₹4.63 | 33,254 |
| 2026-03-13 | ₹4.74 | ₹5.05 | ₹4.60 | ₹4.73 | 30,941 |
| 2026-03-12 | ₹5.01 | ₹5.08 | ₹4.55 | ₹4.73 | 115,183 |
| 2026-03-11 | ₹4.87 | ₹5.08 | ₹4.78 | ₹4.99 | 54,996 |
| 2026-03-10 | ₹4.97 | ₹4.99 | ₹4.86 | ₹4.96 | 15,080 |
| 2026-03-09 | ₹4.62 | ₹5.15 | ₹4.62 | ₹4.82 | 39,521 |
| 2026-03-06 | ₹5.20 | ₹5.20 | ₹4.33 | ₹5.04 | 67,475 |
| 2026-03-05 | ₹4.95 | ₹5.10 | ₹4.95 | ₹5.05 | 25,467 |
| 2026-03-04 | ₹4.75 | ₹5.14 | ₹4.75 | ₹4.93 | 34,889 |
| 2026-03-02 | ₹5.22 | ₹5.35 | ₹4.96 | ₹5.20 | 60,429 |
| 2026-02-27 | ₹5.31 | ₹5.39 | ₹5.01 | ₹5.22 | 11,529 |
| 2026-02-26 | ₹5.40 | ₹5.40 | ₹5.20 | ₹5.21 | 8,396 |
| 2026-02-25 | ₹5.20 | ₹5.40 | ₹5.20 | ₹5.26 | 27,484 |
| 2026-02-24 | ₹4.93 | ₹5.27 | ₹4.92 | ₹5.15 | 16,109 |
| 2026-02-23 | ₹5.12 | ₹5.39 | ₹4.81 | ₹4.93 | 61,393 |
| 2026-02-20 | ₹5.31 | ₹5.43 | ₹5.15 | ₹5.27 | 28,916 |
| 2026-02-19 | ₹5.63 | ₹5.63 | ₹5.30 | ₹5.31 | 23,306 |
| 2026-02-18 | ₹5.27 | ₹5.67 | ₹5.27 | ₹5.41 | 15,220 |
| 2026-02-17 | ₹5.66 | ₹5.96 | ₹5.00 | ₹5.38 | 104,976 |
| 2026-02-16 | ₹6.45 | ₹6.45 | ₹5.60 | ₹5.66 | 129,476 |
| 2026-02-13 | ₹5.90 | ₹6.25 | ₹5.65 | ₹6.04 | 394,815 |
| 2026-02-12 | ₹5.78 | ₹5.90 | ₹5.36 | ₹5.79 | 157,165 |
| 2026-02-11 | ₹5.59 | ₹5.95 | ₹5.37 | ₹5.68 | 96,957 |
| 2026-02-10 | ₹5.99 | ₹5.99 | ₹5.27 | ₹5.58 | 102,612 |
| 2026-02-09 | ₹5.33 | ₹5.95 | ₹5.33 | ₹5.69 | 128,501 |
| 2026-02-06 | ₹5.79 | ₹5.79 | ₹5.16 | ₹5.33 | 48,969 |
| 2026-02-05 | ₹5.20 | ₹5.49 | ₹5.06 | ₹5.35 | 47,548 |
| 2026-02-04 | ₹5.49 | ₹5.49 | ₹5.18 | ₹5.26 | 41,653 |
| 2026-02-03 | ₹4.87 | ₹5.25 | ₹4.80 | ₹5.22 | 142,716 |
| 2026-02-02 | ₹4.75 | ₹4.85 | ₹4.75 | ₹4.79 | 10,070 |
| 2026-02-01 | ₹4.59 | ₹4.90 | ₹4.53 | ₹4.81 | 41,980 |
| 2026-01-30 | ₹4.60 | ₹4.78 | ₹4.55 | ₹4.71 | 21,141 |
| 2026-01-29 | ₹4.63 | ₹4.73 | ₹4.62 | ₹4.71 | 19,127 |
| 2026-01-28 | ₹4.76 | ₹4.83 | ₹4.60 | ₹4.71 | 61,184 |
| 2026-01-27 | ₹5.05 | ₹5.05 | ₹4.58 | ₹4.76 | 41,292 |
| 2026-01-23 | ₹5.10 | ₹5.10 | ₹4.88 | ₹4.91 | 41,058 |
| 2026-01-22 | ₹4.80 | ₹5.00 | ₹4.80 | ₹4.94 | 13,114 |
| 2026-01-21 | ₹4.66 | ₹4.87 | ₹4.41 | ₹4.79 | 111,673 |
| 2026-01-20 | ₹5.08 | ₹5.08 | ₹4.80 | ₹4.80 | 31,986 |
| 2026-01-19 | ₹5.07 | ₹5.14 | ₹4.94 | ₹4.99 | 11,295 |
| 2026-01-16 | ₹4.93 | ₹5.19 | ₹4.80 | ₹5.03 | 36,811 |
| 2026-01-14 | ₹4.99 | ₹4.99 | ₹4.83 | ₹4.93 | 7,702 |
| 2026-01-13 | ₹5.10 | ₹5.21 | ₹4.72 | ₹4.87 | 85,720 |
| 2026-01-12 | ₹5.36 | ₹5.36 | ₹5.03 | ₹5.08 | 30,669 |
| 2026-01-09 | ₹5.70 | ₹5.70 | ₹5.10 | ₹5.17 | 48,179 |
| 2026-01-08 | ₹5.54 | ₹5.54 | ₹5.16 | ₹5.27 | 23,568 |
| 2026-01-07 | ₹5.19 | ₹5.69 | ₹5.04 | ₹5.43 | 71,600 |
| 2026-01-06 | ₹5.33 | ₹5.50 | ₹5.01 | ₹5.19 | 79,755 |
| 2026-01-05 | ₹5.44 | ₹5.44 | ₹5.13 | ₹5.33 | 40,485 |
| 2026-01-02 | ₹5.59 | ₹5.59 | ₹5.13 | ₹5.44 | 27,162 |
| 2026-01-01 | ₹5.70 | ₹5.88 | ₹5.30 | ₹5.36 | 205,544 |
Lypsa Gems Jewellery Share Price Performance Analysis (Sep 2025 - May 2026)
LYPSAGEMS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-5.41%
₹5.36 → ₹5.07
Year to Date
Price Volatility
6.30%
Low Volatility
Year to Date
Average Daily Volume
52,207
Year to Date Average
NSE Exchange
Lypsa Gems Jewellery Share Price History – Frequently Asked Questions
Common questions about LYPSAGEMS historical data and records. Explore LYPSAGEMS investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Lypsa Gems Jewellery (LYPSAGEMS)?
The all-time high share price of Lypsa Gems Jewellery was ₹7.49 recorded on September 16, 2025 on the NSE exchange.
What is the all-time low share price of Lypsa Gems Jewellery (LYPSAGEMS)?
The all-time low share price of Lypsa Gems Jewellery was ₹4.1 recorded on March 30, 2026 on the NSE exchange.
How can I download LYPSAGEMS historical share price data?
You can download Lypsa Gems Jewellery historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for LYPSAGEMS shares?
The highest trading volume day for Lypsa Gems Jewellery was 1,146,920 shares traded on October 28, 2025 on the NSE exchange, with share price at ₹4.99.