Lords Ishwar Hotels Limited (BOM:530065)
India · Delayed Price · Currency is INR 16.24
+0.74 (4.77%)
At close: Mar 10, 2026
Lords Ishwar Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.90 | 15.64 | 14.65 | 15.50 | 15.50 | 4.03% | 7,139 |
| Mar 6, 2026 | 14.99 | 14.99 | 14.90 | 14.90 | 14.90 | 1.22% | 9 |
| Mar 5, 2026 | 14.02 | 14.72 | 14.02 | 14.72 | 14.72 | 4.99% | 416 |
| Mar 4, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -4.95% | 300 |
| Mar 2, 2026 | 14.77 | 14.77 | 14.75 | 14.75 | 14.75 | 1.86% | 100 |
| Feb 27, 2026 | 13.82 | 14.48 | 13.82 | 14.48 | 14.48 | 4.93% | 20 |
| Feb 26, 2026 | 13.76 | 14.45 | 13.76 | 13.80 | 13.80 | 0.22% | 163 |
| Feb 24, 2026 | 14.01 | 14.01 | 13.77 | 13.77 | 13.77 | -1.71% | 481 |
| Feb 23, 2026 | 14.75 | 15.00 | 14.01 | 14.01 | 14.01 | -3.38% | 515 |
| Feb 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 4.62% | 100 |
| Feb 17, 2026 | 14.12 | 14.12 | 13.76 | 13.86 | 13.86 | -1.84% | 258 |
| Feb 16, 2026 | 13.78 | 14.45 | 13.78 | 14.12 | 14.12 | -2.55% | 201 |
| Feb 13, 2026 | 14.74 | 14.74 | 14.49 | 14.49 | 14.49 | 0.28% | 29 |
| Feb 12, 2026 | 14.01 | 14.45 | 13.76 | 14.45 | 14.45 | 3.07% | 1,034 |
| Feb 11, 2026 | 14.50 | 14.50 | 14.02 | 14.02 | 14.02 | -4.88% | 5 |
| Feb 10, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - | 51 |
| Feb 6, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - | 20 |
| Feb 5, 2026 | 14.01 | 14.74 | 14.01 | 14.74 | 14.74 | 0.27% | 441 |
| Feb 4, 2026 | 14.50 | 14.70 | 14.22 | 14.70 | 14.70 | -1.74% | 420 |
| Feb 3, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 4.98% | 594 |
| Feb 2, 2026 | 14.26 | 14.26 | 14.25 | 14.25 | 14.25 | -0.56% | 17 |
| Feb 1, 2026 | 14.26 | 15.00 | 14.26 | 14.33 | 14.33 | -1.17% | 94 |
| Jan 30, 2026 | 15.25 | 15.25 | 14.50 | 14.50 | 14.50 | -4.92% | 712 |
| Jan 29, 2026 | 15.25 | 15.25 | 14.50 | 15.25 | 15.25 | 1.67% | 100 |
| Jan 28, 2026 | 14.26 | 15.00 | 14.00 | 15.00 | 15.00 | 1.97% | 1,597 |
| Jan 27, 2026 | 14.05 | 14.71 | 14.05 | 14.71 | 14.71 | 5.00% | 923 |
| Jan 23, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.07% | 12 |
| 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 |