Lords Ishwar Hotels Limited (BOM:530065)
India · Delayed Price · Currency is INR 15.99
+0.50 (3.23%)
At close: Jun 22, 2026
Lords Ishwar Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 15.20 | 15.99 | 15.20 | 15.27 | 15.27 | -4.50% | 111 |
| Jun 22, 2026 | 15.49 | 15.99 | 14.72 | 15.99 | 15.99 | 3.23% | 1,183 |
| Jun 19, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.77% | 101 |
| Jun 18, 2026 | 15.80 | 15.80 | 15.61 | 15.61 | 15.61 | 3.04% | 1,324 |
| Jun 17, 2026 | 14.51 | 15.15 | 14.50 | 15.15 | 15.15 | 4.92% | 4,043 |
| Jun 15, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 4.94% | 5,447 |
| Jun 10, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -1.92% | 1 |
| Jun 9, 2026 | 14.50 | 15.21 | 14.03 | 14.03 | 14.03 | -3.24% | 508 |
| Jun 8, 2026 | 14.75 | 14.76 | 14.50 | 14.50 | 14.50 | - | 115 |
| Jun 5, 2026 | 14.04 | 14.50 | 14.04 | 14.50 | 14.50 | 4.54% | 105 |
| Jun 4, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -2.32% | 1 |
| Jun 3, 2026 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | 1.14% | 400 |
| Jun 2, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.64% | 103 |
| Jun 1, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -4.59% | 1 |
| May 29, 2026 | 14.80 | 14.81 | 14.80 | 14.81 | 14.81 | -4.39% | 179 |
| May 26, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.13% | 1 |
| May 25, 2026 | 15.48 | 15.48 | 15.47 | 15.47 | 15.47 | -0.13% | 4 |
| May 20, 2026 | 15.50 | 15.50 | 15.49 | 15.49 | 15.49 | -4.21% | 24 |
| May 19, 2026 | 15.80 | 16.17 | 15.30 | 16.17 | 16.17 | 0.43% | 11 |
| May 15, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.43% | 1 |
| May 14, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - | 10 |
| May 13, 2026 | 15.50 | 16.17 | 14.70 | 16.17 | 16.17 | 5.00% | 769 |
| May 12, 2026 | 15.43 | 15.43 | 14.00 | 15.40 | 15.40 | 4.69% | 233 |
| May 11, 2026 | 13.76 | 14.71 | 13.76 | 14.71 | 14.71 | 5.00% | 1,023 |
| May 8, 2026 | 14.29 | 14.29 | 14.01 | 14.01 | 14.01 | -2.44% | 888 |
| May 7, 2026 | 14.50 | 15.49 | 14.32 | 14.36 | 14.36 | -4.65% | 2,036 |
| May 6, 2026 | 15.06 | 15.06 | 14.56 | 15.06 | 15.06 | 4.95% | 2,285 |
| May 5, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.63% | 15 |
| May 4, 2026 | 15.00 | 15.40 | 14.26 | 14.26 | 14.26 | -4.93% | 419 |
| Apr 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.60% | 1 |
| Apr 29, 2026 | 14.06 | 15.40 | 14.06 | 15.40 | 15.40 | 4.76% | 200 |
| Apr 28, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 5.00% | 239 |
| Apr 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.99% | 51 |
| Apr 23, 2026 | 14.04 | 14.97 | 14.02 | 14.14 | 14.14 | -0.84% | 54 |
| Apr 22, 2026 | 15.10 | 15.10 | 14.26 | 14.26 | 14.26 | -1.31% | 15 |
| Apr 21, 2026 | 15.50 | 15.50 | 14.45 | 14.45 | 14.45 | -4.93% | 26 |
| Apr 20, 2026 | 14.25 | 15.20 | 14.20 | 15.20 | 15.20 | 4.83% | 800 |
| Apr 17, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -1.36% | 107 |
| Apr 16, 2026 | 14.71 | 14.71 | 14.69 | 14.70 | 14.70 | 4.93% | 1,657 |
| Apr 15, 2026 | 14.09 | 14.79 | 14.00 | 14.01 | 14.01 | -0.57% | 561 |
| Apr 13, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -2.02% | 79 |
| Apr 10, 2026 | 14.80 | 15.00 | 14.20 | 14.38 | 14.38 | -2.84% | 1,905 |
| Apr 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -7.33% | 100 |
| Apr 8, 2026 | 16.90 | 16.90 | 15.21 | 15.97 | 15.97 | -5.50% | 3,775 |
| Apr 7, 2026 | 15.93 | 16.94 | 15.93 | 16.90 | 16.90 | -4.52% | 1,507 |
| Mar 27, 2026 | 21.62 | 21.62 | 17.70 | 17.70 | 17.70 | -9.97% | 334 |
| Mar 25, 2026 | 20.38 | 20.38 | 16.71 | 19.66 | 19.66 | 5.93% | 548 |
| Mar 24, 2026 | 19.05 | 19.05 | 17.99 | 18.56 | 18.56 | 6.61% | 513 |
| Mar 23, 2026 | 17.43 | 17.43 | 17.41 | 17.41 | 17.41 | -2.14% | 301 |
| Mar 20, 2026 | 18.99 | 18.99 | 15.93 | 17.79 | 17.79 | 0.51% | 576 |