Lords Ishwar Hotels Limited (BOM:530065)
India · Delayed Price · Currency is INR 15.75
+0.26 (1.68%)
At close: Aug 25, 2026
Lords Ishwar Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |