Lords Ishwar Hotels Limited (BOM:530065)
India · Delayed Price · Currency is INR 14.47
0.00 (0.00%)
At close: Oct 5, 2026
Lords Ishwar Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - | 4 |
| Oct 1, 2026 | 14.74 | 14.74 | 14.01 | 14.47 | 14.47 | -1.83% | 880 |
| Sep 30, 2026 | 15.50 | 15.50 | 14.74 | 14.74 | 14.74 | -4.90% | 431 |
| Sep 29, 2026 | 15.30 | 16.50 | 15.30 | 15.50 | 15.50 | -3.67% | 521 |
| Sep 25, 2026 | 17.00 | 17.00 | 16.00 | 16.09 | 16.09 | -1.89% | 238 |
| Sep 23, 2026 | 15.66 | 16.45 | 15.66 | 16.40 | 16.40 | -0.49% | 1,260 |
| Sep 22, 2026 | 16.49 | 16.49 | 16.48 | 16.48 | 16.48 | -0.06% | 62 |
| Sep 21, 2026 | 16.65 | 16.65 | 16.49 | 16.49 | 16.49 | 3.71% | 27 |
| Sep 18, 2026 | 16.25 | 16.25 | 15.00 | 15.90 | 15.90 | 2.58% | 292 |
| Sep 17, 2026 | 16.08 | 16.09 | 14.57 | 15.50 | 15.50 | 1.11% | 2,134 |
| Sep 15, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 5.00% | 583 |
| Sep 11, 2026 | 16.00 | 16.00 | 14.60 | 14.60 | 14.60 | -4.89% | 101 |
| Sep 10, 2026 | 15.34 | 16.10 | 15.34 | 15.35 | 15.35 | 0.07% | 131 |
| Sep 9, 2026 | 16.14 | 16.14 | 15.34 | 15.34 | 15.34 | -4.96% | 3,409 |
| Sep 7, 2026 | 16.13 | 16.75 | 16.13 | 16.14 | 16.14 | - | 10,741 |
| Sep 4, 2026 | 16.14 | 16.22 | 16.14 | 16.14 | 16.14 | - | 157 |
| Sep 3, 2026 | 16.10 | 16.14 | 16.10 | 16.14 | 16.14 | -2.12% | 115 |
| Sep 2, 2026 | 15.50 | 16.50 | 15.50 | 16.49 | 16.49 | 1.66% | 406 |
| Sep 1, 2026 | 15.50 | 16.27 | 15.50 | 16.22 | 16.22 | 4.65% | 64 |
| Aug 31, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.06% | 50 |
| Aug 28, 2026 | 14.51 | 15.52 | 14.51 | 15.51 | 15.51 | 4.87% | 9,549 |
| Aug 27, 2026 | 15.50 | 15.50 | 14.76 | 14.79 | 14.79 | -1.79% | 444 |
| Aug 26, 2026 | 15.75 | 15.75 | 15.00 | 15.06 | 15.06 | -4.38% | 165 |
| Aug 25, 2026 | 15.56 | 15.75 | 15.56 | 15.75 | 15.75 | 1.68% | 6 |
| Aug 24, 2026 | 16.00 | 16.00 | 15.25 | 15.49 | 15.49 | -1.65% | 785 |
| Aug 21, 2026 | 15.25 | 15.75 | 14.75 | 15.75 | 15.75 | 4.37% | 10,968 |
| Aug 20, 2026 | 15.50 | 15.50 | 14.53 | 15.09 | 15.09 | -1.31% | 126 |
| Aug 19, 2026 | 15.18 | 15.92 | 15.18 | 15.29 | 15.29 | 0.72% | 60 |
| Aug 18, 2026 | 16.72 | 16.72 | 15.18 | 15.18 | 15.18 | -4.71% | 361 |
| Aug 17, 2026 | 16.19 | 16.89 | 15.47 | 15.93 | 15.93 | -1.61% | 1,515 |
| Aug 14, 2026 | 16.00 | 16.19 | 15.02 | 16.19 | 16.19 | 4.32% | 668 |
| Aug 13, 2026 | 14.50 | 15.54 | 14.50 | 15.52 | 15.52 | 4.86% | 6,630 |
| Aug 12, 2026 | 15.25 | 16.00 | 14.78 | 14.80 | 14.80 | -4.76% | 18,451 |
| Aug 11, 2026 | 15.99 | 16.24 | 15.50 | 15.54 | 15.54 | -0.96% | 19,537 |
| Aug 10, 2026 | 15.75 | 15.75 | 15.00 | 15.69 | 15.69 | 1.62% | 21 |
| Aug 7, 2026 | 14.75 | 15.45 | 14.51 | 15.44 | 15.44 | 4.68% | 1,395 |
| Aug 6, 2026 | 14.75 | 15.43 | 14.75 | 14.75 | 14.75 | 0.34% | 202 |
| Aug 5, 2026 | 14.70 | 15.00 | 13.82 | 14.70 | 14.70 | 1.31% | 1,597 |
| Aug 4, 2026 | 14.50 | 14.51 | 14.50 | 14.51 | 14.51 | 1.75% | 4 |
| Aug 3, 2026 | 14.75 | 14.97 | 14.26 | 14.26 | 14.26 | - | 478 |
| Jul 31, 2026 | 14.75 | 14.75 | 14.26 | 14.26 | 14.26 | -5.00% | 1,611 |
| Jul 29, 2026 | 15.00 | 15.50 | 14.75 | 15.01 | 15.01 | -1.90% | 1,235 |
| Jul 28, 2026 | 15.30 | 15.75 | 15.30 | 15.30 | 15.30 | 2.00% | 120 |
| Jul 27, 2026 | 14.75 | 15.25 | 14.10 | 15.00 | 15.00 | 1.69% | 301 |
| Jul 24, 2026 | 15.00 | 15.59 | 14.51 | 14.75 | 14.75 | -0.67% | 943 |
| Jul 23, 2026 | 14.18 | 14.86 | 14.18 | 14.85 | 14.85 | 4.72% | 2,252 |
| Jul 22, 2026 | 13.45 | 14.18 | 13.45 | 14.18 | 14.18 | 4.96% | 309 |
| Jul 21, 2026 | 13.75 | 13.75 | 13.51 | 13.51 | 13.51 | -1.75% | 21 |
| Jul 16, 2026 | 14.01 | 14.01 | 13.75 | 13.75 | 13.75 | -1.86% | 203 |
| Jul 15, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | 76 |