Stock listing
NSE:LYPSAGEMS Lypsa Gems & Jewellery Ltd. Share Price
Home listing (NSE) of Lypsa Gems & Jewellery Ltd.
Follow Lypsa Gems & Jewellery Ltd. into a list and get an email when it puts out news.
Share price · NSE:LYPSAGEMS
₹4.25 INR +0.05 (+1.2%)
Delayed at least 15 minutes · 3:28 PM GMT+5:30, Nov 5, 2026 · Data provided by Twelve Data
- Day range so far
- ₹4.11 – ₹4.33 INRDelayed at least 15 minutes · 3:28 PM GMT+5:30, Nov 5, 2026
- Volume
- 9,274 sharesDelayed at least 15 minutes · 3:28 PM GMT+5:30, Nov 5, 2026
- Market cap
- ₹125.3M INRDelayed at least 15 minutes · 3:28 PM GMT+5:30, Nov 5, 2026 · price × 29.48M shares outstanding
- 52-week range
- ₹3.56 – ₹6.45 INRLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ₹89,678 INRMedian day 14,057 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:LYPSAGEMS · Home | ₹4.25 INR | +0.05 (+1.2%) | 9,274 | ₹4.29 | ₹4.33 | ₹4.11 | ₹4.20 | Delayed 15+ min · 3:28 PM GMT+5:30, Nov 5, 2026 |
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · NSE:LYPSAGEMS · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹4.25 | +0.05 | +1.2% | ₹4.29 | ₹4.33 | ₹4.11 | 9,274 | |
| ₹4.20 | 0.00 | 0.0% | ₹4.12 | ₹4.23 | ₹4.06 | 5,259 | |
| ₹4.20 | +0.17 | +4.2% | ₹4.05 | ₹4.25 | ₹4.00 | 6,907 | |
| ₹4.03 | +0.11 | +2.8% | ₹3.98 | ₹4.07 | ₹3.92 | 3,867 | |
| ₹3.92 | -0.01 | -0.3% | ₹3.90 | ₹4.09 | ₹3.82 | 6,944 | |
| ₹3.93 | +0.16 | +4.2% | ₹3.58 | ₹4.00 | ₹3.58 | 27,459 | |
| ₹3.77 | -0.25 | -6.2% | ₹4.04 | ₹4.04 | ₹3.56 | 21,265 | |
| ₹4.02 | -0.03 | -0.7% | ₹4.05 | ₹4.09 | ₹4.01 | 4,082 | |
| ₹4.05 | +0.02 | +0.5% | ₹4.00 | ₹4.14 | ₹3.95 | 10,633 | |
| ₹4.03 | -0.01 | -0.2% | ₹4.02 | ₹4.20 | ₹3.97 | 16,708 | |
| ₹4.04 | -0.26 | -6.0% | ₹4.30 | ₹4.30 | ₹3.92 | 45,180 | |
| ₹4.30 | +0.03 | +0.7% | ₹4.35 | ₹4.35 | ₹4.21 | 5,346 | |
| ₹4.27 | -0.01 | -0.2% | ₹4.32 | ₹4.32 | ₹4.20 | 3,118 | |
| ₹4.28 | +0.07 | +1.7% | ₹4.29 | ₹4.32 | ₹4.20 | 15,748 | |
| ₹4.21 | +0.07 | +1.7% | ₹4.19 | ₹4.60 | ₹4.16 | 27,396 | |
| ₹4.14 | -0.14 | -3.3% | ₹4.30 | ₹4.39 | ₹4.11 | 13,174 | |
| ₹4.28 | +0.02 | +0.5% | ₹4.26 | ₹4.36 | ₹4.21 | 4,447 | |
| ₹4.26 | +0.09 | +2.2% | ₹4.24 | ₹4.47 | ₹4.20 | 11,300 | |
| ₹4.17 | -0.12 | -2.8% | ₹4.28 | ₹4.35 | ₹4.07 | 24,148 | |
| ₹4.29 | 0.00 | 0.0% | ₹4.39 | ₹4.39 | ₹4.22 | 4,562 | |
| ₹4.29 | 0.00 | 0.0% | ₹4.38 | ₹4.40 | ₹4.20 | 14,643 | |
| ₹4.29 | +0.06 | +1.4% | ₹4.29 | ₹4.41 | ₹4.11 | 12,082 | |
| ₹4.23 | -0.17 | -3.9% | ₹4.54 | ₹4.54 | ₹4.06 | 92,879 | |
| ₹4.40 | -0.03 | -0.7% | ₹4.43 | ₹4.62 | ₹4.32 | 16,761 | |
| ₹4.43 | -0.14 | -3.1% | ₹4.77 | ₹4.77 | ₹4.36 | 43,033 | |
| ₹4.57 | -0.01 | -0.2% | ₹4.62 | ₹4.73 | ₹4.21 | 35,099 | |
| ₹4.58 | -0.07 | -1.5% | ₹4.50 | ₹4.78 | ₹4.50 | 5,536 | |
| ₹4.65 | +0.02 | +0.4% | ₹4.63 | ₹4.80 | ₹4.59 | 8,547 | |
| ₹4.63 | -0.04 | -0.9% | ₹4.85 | ₹4.85 | ₹4.51 | 17,035 | |
| ₹4.67 | -0.22 | -4.5% | ₹4.91 | ₹5.00 | ₹4.50 | 124,303 | |
| ₹4.89 | +0.09 | +1.9% | ₹4.83 | ₹4.95 | ₹4.77 | 9,217 | |
| ₹4.80 | -0.07 | -1.4% | ₹5.02 | ₹5.02 | ₹4.79 | 17,917 | |
| ₹4.87 | +0.15 | +3.2% | ₹4.72 | ₹4.96 | ₹4.72 | 15,310 | |
| ₹4.72 | -0.11 | -2.3% | ₹4.90 | ₹4.98 | ₹4.70 | 24,075 | |
| ₹4.83 | -0.02 | -0.4% | ₹4.93 | ₹4.99 | ₹4.72 | 24,491 | |
| ₹4.85 | -0.04 | -0.8% | ₹4.87 | ₹4.99 | ₹4.69 | 12,400 | |
| ₹4.89 | +0.09 | +1.9% | ₹4.80 | ₹4.92 | ₹4.68 | 14,697 | |
| ₹4.80 | -0.13 | -2.6% | ₹4.82 | ₹4.98 | ₹4.78 | 18,844 | |
| ₹4.93 | +0.15 | +3.1% | ₹4.78 | ₹4.97 | ₹4.78 | 26,280 | |
| ₹4.78 | -0.16 | -3.2% | ₹4.94 | ₹4.94 | ₹4.73 | 24,602 | |
| ₹4.94 | +0.10 | +2.1% | ₹4.99 | ₹4.99 | ₹4.65 | 64,024 | |
| ₹4.84 | +0.22 | +4.8% | ₹4.70 | ₹4.95 | ₹4.57 | 26,293 | |
| ₹4.62 | -0.02 | -0.4% | ₹4.55 | ₹4.69 | ₹4.55 | 8,380 | |
| ₹4.64 | -0.02 | -0.4% | ₹4.72 | ₹4.72 | ₹4.51 | 22,489 | |
| ₹4.66 | -0.03 | -0.6% | ₹4.69 | ₹4.78 | ₹4.65 | 1,850 | |
| ₹4.69 | +0.03 | +0.6% | ₹4.73 | ₹4.75 | ₹4.60 | 4,885 | |
| ₹4.66 | +0.09 | +2.0% | ₹4.64 | ₹4.75 | ₹4.52 | 25,000 | |
| ₹4.57 | -0.04 | -0.9% | ₹4.55 | ₹4.61 | ₹4.55 | 4,322 | |
| ₹4.61 | +0.02 | +0.4% | ₹4.59 | ₹4.73 | ₹4.52 | 11,495 | |
| ₹4.59 | -0.06 | -1.3% | ₹4.74 | ₹4.74 | ₹4.48 | 16,685 | |
| ₹4.65 | -0.03 | -0.6% | ₹4.70 | ₹4.70 | ₹4.55 | 8,050 | |
| ₹4.68 | +0.06 | +1.3% | ₹4.58 | ₹4.70 | ₹4.50 | 10,432 | |
| ₹4.62 | -0.04 | -0.9% | ₹4.66 | ₹4.78 | ₹4.59 | 11,016 | |
| ₹4.66 | -0.06 | -1.3% | ₹4.72 | ₹4.80 | ₹4.55 | 17,364 | |
| ₹4.72 | +0.01 | +0.2% | ₹4.71 | ₹4.80 | ₹4.50 | 13,470 | |
| ₹4.71 | -0.03 | -0.6% | ₹4.91 | ₹4.91 | ₹4.62 | 8,169 | |
| ₹4.74 | +0.16 | +3.5% | ₹4.58 | ₹4.85 | ₹4.50 | 33,812 | |
| ₹4.58 | -0.06 | -1.3% | ₹4.65 | ₹4.75 | ₹4.55 | 11,792 | |
| ₹4.64 | -0.06 | -1.3% | ₹4.63 | ₹4.90 | ₹4.63 | 13,414 | |
| ₹4.70 | -0.09 | -1.9% | ₹4.58 | ₹4.78 | ₹4.58 | 8,891 | |
| ₹4.79 | -0.02 | -0.4% | ₹4.81 | ₹4.99 | ₹4.61 | 34,015 | |
| ₹4.81 | +0.25 | +5.5% | ₹4.50 | ₹5.02 | ₹4.50 | 29,523 | |
| ₹4.56 | -0.14 | -3.0% | ₹4.79 | ₹4.79 | ₹4.42 | 48,050 | |
| ₹4.70 | +0.08 | +1.7% | ₹4.70 | ₹4.78 | ₹4.56 | 7,926 |
- Ticker
- NSE:LYPSAGEMS
- Asset type
- Stock
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest news release · May 30, 2026
Press Release May 30 2026
Latest news
Press Release May 30 2026
May 30, 2026
Closed ₹5.11 (+0.6%) on Jun 1, 2026
Lypsa Gems & Jewellery Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest May 30, 2026 · oldest 2026
Where Lypsa Gems & Jewellery Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:LYPSAGEMS · Home listing · This page | NSE | India | INR |
| BSE:LYPSAGEMS | BSE | India | INR |
Log in to ask 6ix AI your own questions about Lypsa Gems & Jewellery Ltd.