Lords Ishwar Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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