Lords Ishwar Hotels Limited (BOM:530065)
India · Delayed Price · Currency is INR 14.02
+0.01 (0.07%)
At close: Jan 22, 2026
Lords Ishwar Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 14.02 | 14.50 | 14.02 | 14.02 | 14.02 | 0.07% | 238 |
| Jan 21, 2026 | 14.01 | 14.69 | 14.01 | 14.01 | 14.01 | 0.07% | 208 |
| Jan 20, 2026 | 14.74 | 14.74 | 14.00 | 14.00 | 14.00 | -2.10% | 211 |
| Jan 19, 2026 | 14.99 | 14.99 | 14.25 | 14.30 | 14.30 | -4.60% | 370 |
| Jan 16, 2026 | 14.50 | 15.22 | 14.50 | 14.99 | 14.99 | 3.38% | 40 |
| Jan 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.27% | 10 |
| Jan 12, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.28% | 12 |
| Jan 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 4.96% | 100 |
| Jan 8, 2026 | 14.70 | 14.70 | 14.00 | 14.10 | 14.10 | -4.15% | 31 |
| Jan 7, 2026 | 14.01 | 14.71 | 14.01 | 14.71 | 14.71 | 5.00% | 14 |
| Jan 6, 2026 | 14.71 | 14.71 | 14.01 | 14.01 | 14.01 | -4.76% | 65 |
| Jan 5, 2026 | 14.01 | 14.71 | 14.01 | 14.71 | 14.71 | 5.00% | 1,216 |
| Jan 2, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | 33 |
| Jan 1, 2026 | 14.48 | 14.99 | 14.01 | 14.01 | 14.01 | -3.18% | 1,046 |
| Dec 31, 2025 | 14.50 | 14.50 | 14.25 | 14.47 | 14.47 | -3.15% | 282 |
| Dec 30, 2025 | 15.25 | 15.25 | 14.80 | 14.94 | 14.94 | -2.61% | 107 |
| Dec 29, 2025 | 14.80 | 15.43 | 14.80 | 15.34 | 15.34 | 4.35% | 91 |
| Dec 26, 2025 | 14.50 | 15.38 | 14.50 | 14.70 | 14.70 | 0.34% | 810 |
| Dec 24, 2025 | 15.00 | 15.00 | 14.63 | 14.65 | 14.65 | -4.81% | 507 |
| Dec 23, 2025 | 14.79 | 15.50 | 14.79 | 15.39 | 15.39 | 4.06% | 273 |
| Dec 22, 2025 | 15.44 | 15.44 | 14.68 | 14.79 | 14.79 | -4.27% | 1,713 |
| Dec 19, 2025 | 15.50 | 15.50 | 14.75 | 15.45 | 15.45 | -0.26% | 12 |
| Dec 18, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.04% | 5 |
| Dec 17, 2025 | 14.75 | 15.49 | 14.75 | 15.33 | 15.33 | -0.45% | 25 |
| Dec 16, 2025 | 15.49 | 15.49 | 15.40 | 15.40 | 15.40 | -0.58% | 16 |
| Dec 15, 2025 | 14.99 | 15.49 | 14.99 | 15.49 | 15.49 | 3.06% | 10 |
| Dec 11, 2025 | 14.25 | 15.20 | 14.25 | 15.03 | 15.03 | 3.73% | 1,982 |
| Dec 10, 2025 | 15.24 | 15.24 | 14.49 | 14.49 | 14.49 | -4.98% | 491 |
| Dec 9, 2025 | 15.20 | 15.25 | 14.46 | 15.25 | 15.25 | 0.20% | 1,522 |
| Dec 8, 2025 | 15.52 | 15.52 | 15.22 | 15.22 | 15.22 | - | 14 |
| Dec 3, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.59% | 20 |
| Dec 2, 2025 | 15.30 | 15.31 | 15.30 | 15.31 | 15.31 | 0.39% | 2 |
| Dec 1, 2025 | 16.25 | 16.50 | 15.25 | 15.25 | 15.25 | -4.98% | 2,728 |
| Nov 28, 2025 | 15.77 | 16.56 | 15.00 | 16.05 | 16.05 | 1.71% | 788 |
| Nov 27, 2025 | 16.00 | 16.20 | 15.77 | 15.78 | 15.78 | -4.94% | 677 |
| Nov 26, 2025 | 16.00 | 16.60 | 16.00 | 16.60 | 16.60 | -0.90% | 256 |
| Nov 25, 2025 | 16.25 | 16.75 | 16.25 | 16.75 | 16.75 | -0.89% | 421 |
| Nov 24, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.87% | 139 |
| Nov 21, 2025 | 17.00 | 17.58 | 17.00 | 17.58 | 17.58 | 4.96% | 20 |
| Nov 20, 2025 | 15.75 | 16.75 | 15.75 | 16.75 | 16.75 | 4.69% | 412 |
| Nov 19, 2025 | 16.01 | 17.05 | 16.00 | 16.00 | 16.00 | -1.54% | 503 |
| Nov 18, 2025 | 16.55 | 16.55 | 16.25 | 16.25 | 16.25 | -4.07% | 101 |
| Nov 17, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - | 5 |
| Nov 14, 2025 | 17.05 | 17.25 | 16.77 | 16.94 | 16.94 | -4.02% | 163 |
| Nov 13, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.28% | 70 |
| Nov 12, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | -0.28% | 349 |
| Nov 11, 2025 | 18.00 | 18.00 | 17.75 | 17.75 | 17.75 | -0.67% | 139 |
| Nov 10, 2025 | 17.16 | 17.90 | 17.16 | 17.87 | 17.87 | 4.63% | 122 |
| Nov 7, 2025 | 17.13 | 17.13 | 16.78 | 17.08 | 17.08 | -0.29% | 74 |
| Nov 6, 2025 | 16.34 | 17.14 | 16.34 | 17.13 | 17.13 | 4.83% | 383 |