Lords Ishwar Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	14.70	14.70	14.01	14.01	14.01	0.07%	113
Jul 13, 2026	14.00	14.00	14.00	14.00	14.00	3.63%	100
Jul 9, 2026	14.17	14.17	13.51	13.51	13.51	0.07%	913
Jul 7, 2026	14.00	14.24	13.50	13.50	13.50	-4.05%	617
Jul 6, 2026	14.07	14.07	14.07	14.07	14.07	0.50%	2
Jul 2, 2026	14.00	14.01	14.00	14.00	14.00	-3.25%	45
Jul 1, 2026	14.25	14.50	14.00	14.47	14.47	0.35%	153
Jun 30, 2026	14.25	14.50	14.25	14.42	14.42	-0.55%	20
Jun 29, 2026	14.50	14.50	14.48	14.50	14.50	-4.86%	8,402
Jun 25, 2026	15.24	15.24	14.52	15.24	15.24	-	8
Jun 24, 2026	15.24	15.24	15.24	15.24	15.24	-0.20%	8
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