Lypsa Gems and Jewellery share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Lypsa Gems and Jewellery		MCap (aprox) 14.6 Crores	Symbol : LYPSAGEMS	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.8%	-7.1%	6.2%	-8.3%	-4.6%	-27.4%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	4.96	-0.02	6.97k	-0.4%
20-05-26	Wed	4.98	-0.09	43.32k	-1.8%	Data Update : 8 PM
19-05-26	Tue	5.07	0.03	19.71k	0.6%	21-05-26 : 4.96
18-05-26	Mon	5.04	-0.07	20.91k	-1.4%
15-05-26	Fri	5.11	-0.06	37.89k	-1.2%	Compared to  :  12-05-26 5.21
14-05-26	Thu	5.17	0.03	15.85k	0.6%
13-05-26	Wed	5.14	-0.07	12.18k	-1.3%	7 Days %
12-05-26	Tue	5.21	-0.07	33.27k	-1.3%	-4.8%
11-05-26	Mon	5.28	-0.02	24.04k	-0.4%
08-05-26	Fri	5.3	0	15.3k	0.0%	Compared to  :  21-04-26 5.34
07-05-26	Thu	5.3	0.04	42.42k	0.8%
06-05-26	Wed	5.26	-0.08	48.5k	-1.5%	1 Month %
05-05-26	Tue	5.34	-0.09	13.89k	-1.7%	-7.1%
04-05-26	Mon	5.43	0.13	61.3k	2.5%	.
30-04-26	Thu	5.3	0.03	77.83k	0.6%	Compared to  :  20-03-26 4.67
29-04-26	Wed	5.27	-0.43	170.31k	-7.5%
28-04-26	Tue	5.7	0.09	68.45k	1.6%	2 Months %
27-04-26	Mon	5.61	0.34	267.38k	6.5%	6.2%
24-04-26	Fri	5.27	-0.09	6.59k	-1.7%
23-04-26	Thu	5.36	-0.03	18.47k	-0.6%	Compared to  :  20-02-26 5.41
22-04-26	Wed	5.39	0.05	25.06k	0.9%
21-04-26	Tue	5.34	-0.11	35.38k	-2.0%	3 Months %
20-04-26	Mon	5.45	0.25	56.93k	4.8%	-8.3%
17-04-26	Fri	5.2	0.02	23.33k	0.4%
16-04-26	Thu	5.18	-0.12	31.94k	-2.3%	Compared to  :  21-11-25 5.2
15-04-26	Wed	5.3	0.08	30.83k	1.5%
13-04-26	Mon	5.22	-0.11	38.39k	-2.1%	6 Months %
10-04-26	Fri	5.33	0.04	98.21k	0.8%	-4.6%
09-04-26	Thu	5.29	0.07	35.12k	1.3%
08-04-26	Wed	5.22	0.37	71.7k	7.6%	Compared to  :  21-05-25 6.83
07-04-26	Tue	4.85	0	44.38k	0.0%
06-04-26	Mon	4.85	0.08	11.77k	1.7%	1 year %
02-04-26	Thu	4.77	0.12	30.21k	2.6%	-27.4%
01-04-26	Wed	4.65	0.43	22.06k	10.2%
30-03-26	Mon	4.22	-0.27	23.72k	-6.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	4.49	-0.12	32.59k	-2.6%
25-03-26	Wed	4.61	0.11	49.84k	2.4%
24-03-26	Tue	4.5	0.02	35k	0.4%
23-03-26	Mon	4.48	-0.19	28.3k	-4.1%
20-03-26	Fri	4.67	-0.01	24.2k	-0.2%
19-03-26	Thu	4.68	-0.07	13.97k	-1.5%
18-03-26	Wed	4.75	-0.51	22.68k	3.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	5.26	0.11	27.48k	2.1%
26-02-26	Thu	5.15	0.22	16.11k	4.5%
25-02-26	Wed	4.93	-0.34	61.39k	-6.5%
24-02-26	Tue	5.27	-0.04	28.92k	-0.8%
23-02-26	Mon	5.31	-0.1	23.31k	-1.8%
20-02-26	Fri	5.41	0.03	15.22k	0.6%
19-02-26	Thu	5.38	-0.28	104.98k	-4.9%
18-02-26	Wed	5.66	-0.38	129.48k	-6.3%
17-02-26	Tue	6.04	0.25	394.82k	4.3%
16-02-26	Mon	5.79	0.11	157.17k	1.9%
13-02-26	Fri	5.68	0.1	96.96k	1.8%
12-02-26	Thu	5.58	-0.11	102.61k	-1.9%
11-02-26	Wed	5.69	0.36	128.5k	6.8%
10-02-26	Tue	5.33	-0.02	48.97k	-0.4%
09-02-26	Mon	5.35	0.09	47.55k	1.7%
06-02-26	Fri	5.26	0.04	41.65k	0.8%
05-02-26	Thu	5.22	0.43	142.72k	9.0%
04-02-26	Wed	4.79	-0.02	10.07k	-0.4%
03-02-26	Tue	4.81	0.1	41.98k	2.1%
02-02-26	Mon	4.71	0	21.14k	0.0%
01-02-26	Sun	4.71	0	19.13k	0.0%
30-01-26	Fri	4.71	-0.05	61.18k	-1.1%
29-01-26	Thu	4.76	-0.15	41.29k	-3.1%
28-01-26	Wed	4.91	-0.03	41.06k	-0.6%
27-01-26	Tue	4.94	0.15	13.11k	3.1%
23-01-26	Fri	4.79	-0.01	111.67k	-0.2%
22-01-26	Thu	4.8	-0.19	31.99k	-3.8%
21-01-26	Wed	4.99	-0.04	11.3k	-0.8%
20-01-26	Tue	5.03	0.1	36.81k	2.0%
19-01-26	Mon	4.93	0.06	7.7k	1.2%
16-01-26	Fri	4.87	-0.21	85.72k	-4.1%
14-01-26	Wed	5.08	-0.09	30.67k	-1.7%
13-01-26	Tue	5.17	-0.1	48.18k	-1.9%
12-01-26	Mon	5.27	-0.16	23.57k	-2.9%
09-01-26	Fri	5.43	0.24	71.6k	4.6%
08-01-26	Thu	5.19	-0.14	79.76k	-2.6%
07-01-26	Wed	5.33	-0.11	40.49k	-2.0%
06-01-26	Tue	5.44	0.08	27.16k	1.5%
05-01-26	Mon	5.36	-0.14	205.54k	-2.5%
02-01-26	Fri	5.5	0.5	178.76k	10.0%
01-01-26	Thu	5	-0.19	101.16k	-3.7%
31-12-25	Wed	5.19	0.08	159.94k	1.6%
30-12-25	Tue	5.11	0.27	147.57k	5.6%
29-12-25	Mon	4.84	0	13.04k	0.0%
26-12-25	Fri	4.84	0.15	21.5k	3.2%
24-12-25	Wed	4.69	-0.27	114.69k	-5.4%
23-12-25	Tue	4.96	-0.04	25.33k	-0.8%
22-12-25	Mon	5	-0.02	39.18k	-0.4%
19-12-25	Fri	5.02	0.02	14.49k	0.4%
18-12-25	Thu	5	0.09	17.87k	1.8%
17-12-25	Wed	4.91	-0.14	27.26k	-2.8%
16-12-25	Tue	5.05	0.04	19.44k	0.8%
15-12-25	Mon	5.01	0.05	26.33k	1.0%
12-12-25	Fri	4.96	0.05	18.56k	1.0%
11-12-25	Thu	4.91	-0.04	46.26k	-0.8%
10-12-25	Wed	4.95	-0.08	48.51k	-1.6%
09-12-25	Tue	5.03	-0.04	6.2k	-0.8%
08-12-25	Mon	5.07	0.09	20.43k	1.8%
05-12-25	Fri	4.98	-0.06	22.02k	-1.2%
04-12-25	Thu	5.04	-0.05	20.44k	-1.0%
03-12-25	Wed	5.09	-0.14	8.21k	-2.7%
02-12-25	Tue	5.23	0.09	25.24k	1.8%
01-12-25	Mon	5.14	0.1	79.66k	2.0%
28-11-25	Fri	5.04	-0.04	14.68k	-0.8%
27-11-25	Thu	5.08	-0.04	10.66k	-0.8%
26-11-25	Wed	5.12	0.02	16.25k	0.4%
25-11-25	Tue	5.1	0.05	57.14k	1.0%
24-11-25	Mon	5.05	-0.15	140.93k	-2.9%
21-11-25	Fri	5.2	-0.04	20.31k	-0.8%
20-11-25	Thu	5.24	-0.04	22.89k	-0.8%
19-11-25	Wed	5.28	0.01	26k	0.2%
18-11-25	Tue	5.27	0.01	16.44k	0.2%
17-11-25	Mon	5.26	-0.11	47.88k	-2.0%
14-11-25	Fri	5.37	0.13	30.36k	2.5%
13-11-25	Thu	5.24	-0.07	22.84k	-1.3%
12-11-25	Wed	5.31	0.05	36.78k	1.0%
11-11-25	Tue	5.26	0.06	38.24k	1.2%
10-11-25	Mon	5.2	0.09	33.46k	1.8%
07-11-25	Fri	5.11	-0.04	24.91k	-0.8%
06-11-25	Thu	5.15	-0.23	138.7k	-4.3%
04-11-25	Tue	5.38	0.08	102.65k	1.5%
03-11-25	Mon	5.3	0.24	115.19k	4.7%
31-10-25	Fri	5.06	0.07	145.57k	1.4%
30-10-25	Thu	4.99	-0.51	1.15m	-9.3%
29-10-25	Wed	5.5	-0.56	547.98k	-9.2%
28-10-25	Tue	6.06	-0.08	26.72k	-1.3%
27-10-25	Mon	6.14	-0.12	46.68k	-1.9%
24-10-25	Fri	6.26	0.36	91.81k	6.1%
23-10-25	Thu	5.9	-0.11	65.3k	-1.8%
21-10-25	Tue	6.01	-0.67	470.4k	-10.0%
20-10-25	Mon	6.68	0.27	43.66k	4.2%
17-10-25	Fri	6.41	-0.25	81.48k	-3.8%
16-10-25	Thu	6.66	0.27	63.99k	4.2%
15-10-25	Wed	6.39	-0.27	56.3k	-4.1%
14-10-25	Tue	6.66	0.08	30.35k	1.2%
13-10-25	Mon	6.58	-0.18	58.01k	-2.7%
10-10-25	Fri	6.76	0.38	42.6k	6.0%
09-10-25	Thu	6.38	0.04	22.19k	0.6%
08-10-25	Wed	6.34	0.03	19.76k	0.5%
07-10-25	Tue	6.31	-0.14	54.01k	-2.2%
06-10-25	Mon	6.45	0.11	8.74k	1.7%
03-10-25	Fri	6.34	-0.03	54.31k	-0.5%
01-10-25	Wed	6.37	-0.18	26.18k	-2.7%
30-09-25	Tue	6.55	-0.25	48.68k	-3.7%
29-09-25	Mon	6.8	0.14	11.45k	2.1%
26-09-25	Fri	6.66	-0.12	53.87k	-1.8%
25-09-25	Thu	6.78	-0.06	16.69k	-0.9%
24-09-25	Wed	6.84	-0.09	14.31k	-1.3%
23-09-25	Tue	6.93	-0.13	14.66k	-1.8%
22-09-25	Mon	7.06	0.18	29.99k	2.6%
19-09-25	Fri	6.88	-0.07	39.79k	-1.0%
18-09-25	Thu	6.95	-0.26	155.85k	-3.6%
17-09-25	Wed	7.21	0.34	60.77k	4.9%
16-09-25	Tue	6.87	0.32	80.32k	4.9%
15-09-25	Mon	6.55	0.06	23.13k	0.9%
12-09-25	Fri	6.49	-0.15	25.6k	-2.3%
11-09-25	Thu	6.64	0.01	20.97k	0.2%
10-09-25	Wed	6.63	-0.03	13.62k	-0.5%
09-09-25	Tue	6.66	0.05	28.95k	0.8%
08-09-25	Mon	6.61	-0.06	13.9k	-0.9%
05-09-25	Fri	6.67	0.11	8.08k	1.7%
04-09-25	Thu	6.56	-0.01	14.68k	-0.2%
03-09-25	Wed	6.57	0.14	14.07k	2.2%
02-09-25	Tue	6.43	-0.17	17.73k	-2.6%
01-09-25	Mon	6.6	0.1	27.24k	1.5%
29-08-25	Fri	6.5	-0.26	15.93k	-3.8%
28-08-25	Thu	6.76	-0.01	9.51k	-0.1%
26-08-25	Tue	6.77	-0.06	12.44k	-0.9%
25-08-25	Mon	6.83	-0.03	17.21k	-0.4%
22-08-25	Fri	6.86	-0.13	36.31k	-1.9%
21-08-25	Thu	6.99	-0.1	13.13k	-1.4%
20-08-25	Wed	7.09	0.03	15.62k	0.4%
19-08-25	Tue	7.06	-0.08	21.24k	-1.1%
18-08-25	Mon	7.14	-0.1	16.26k	-1.4%
14-08-25	Thu	7.24	0.16	12.12k	2.3%
13-08-25	Wed	7.08	0.06	13.84k	0.9%
12-08-25	Tue	7.02	-0.18	16.34k	-2.5%
11-08-25	Mon	7.2	-0.02	8.29k	-0.3%
08-08-25	Fri	7.22	0.14	25.52k	2.0%
07-08-25	Thu	7.08	-0.11	8.88k	-1.5%
06-08-25	Wed	7.19	-0.06	10.67k	-0.8%
05-08-25	Tue	7.25	0.11	10.82k	1.5%
04-08-25	Mon	7.14	-0.16	13.51k	-2.2%
01-08-25	Fri	7.3	-0.06	16.34k	-0.8%
31-07-25	Thu	7.36	0.15	10.76k	2.1%
30-07-25	Wed	7.21	-0.26	9.96k	-3.5%
29-07-25	Tue	7.47	-0.02	26.14k	-0.3%
28-07-25	Mon	7.49	0	19.2k	0.0%
25-07-25	Fri	7.49	-0.07	17.07k	-0.9%
24-07-25	Thu	7.56	-0.1	15.77k	-1.3%
23-07-25	Wed	7.66	0.03	13.73k	0.4%
22-07-25	Tue	7.63	0.01	20.32k	0.1%
21-07-25	Mon	7.62	-0.14	13.91k	-1.8%
18-07-25	Fri	7.76	-0.06	48.15k	-0.8%
17-07-25	Thu	7.82	0.27	14.59k	3.6%
16-07-25	Wed	7.55	-0.18	12.29k	-2.3%
15-07-25	Tue	7.73	-0.02	41.88k	-0.3%
14-07-25	Mon	7.75	0.04	14.19k	0.5%
11-07-25	Fri	7.71	0.03	48.36k	0.4%
10-07-25	Thu	7.68	-0.32	32.63k	-4.0%
09-07-25	Wed	7.62	0.06	36.63k	0.8%
08-07-25	Tue	7.94	0.18	61.79k	2.3%
07-07-25	Mon	7.76	0.01	56.38k	0.1%
04-07-25	Fri	7.75	-0.11	17.99k	-1.4%
03-07-25	Thu	7.86	0.12	23.46k	1.6%
02-07-25	Wed	7.74	-0.13	25.31k	-1.7%
01-07-25	Tue	7.87	-0.08	46.57k	-1.0%
30-06-25	Mon	7.95	-0.15	30.9k	-1.9%
27-06-25	Fri	8.1	0.19	18.42k	2.4%
26-06-25	Thu	7.91	-0.07	23.03k	-0.9%
25-06-25	Wed	7.98	-0.13	15.51k	-1.6%
24-06-25	Tue	8.11	0.2	22.25k	2.5%
23-06-25	Mon	7.91	-0.36	56.82k	-4.4%
20-06-25	Fri	8.27	-0.22	42.17k	-2.6%
19-06-25	Thu	8.49	-0.42	43.34k	-4.7%
18-06-25	Wed	8.91	0.25	83.02k	2.9%
17-06-25	Tue	8.66	0.41	102.97k	5.0%
16-06-25	Mon	8.25	0.39	100.39k	5.0%
13-06-25	Fri	7.86	-0.42	101.04k	-5.1%
12-06-25	Thu	8.28	-0.44	70.61k	-5.0%
11-06-25	Wed	8.72	-0.46	88.19k	-5.0%
10-06-25	Tue	9.18	-0.49	118.21k	-5.1%
09-06-25	Mon	9.67	-0.25	188.04k	-2.5%
06-06-25	Fri	9.92	0.65	943.34k	7.0%
05-06-25	Thu	9.27	-0.36	2.48m	-3.7%
04-06-25	Wed	9.63	1.29	3.79m	15.5%
03-06-25	Tue	8.34	1.09	725.24k	15.0%
02-06-25	Mon	7.25	-0.47	65.38k	-6.1%
30-05-25	Fri	7.72	-0.16	44.44k	-2.0%
29-05-25	Thu	7.88	-0.15	115.16k	-1.9%
28-05-25	Wed	8.03	0.45	326.13k	5.9%
27-05-25	Tue	7.58	0.88	509.27k	13.1%
26-05-25	Mon	6.7	0.11	16.08k	1.7%
23-05-25	Fri	6.59	-0.17	78.06k	-2.5%
22-05-25	Thu	6.76	-0.07	67.07k	-1.0%
21-05-25	Wed	6.83	-0.24	109.03k	-3.4%
20-05-25	Tue	7.07	0.84	400.36k	13.5%