Lords Ishwar Hotels Limited (BOM:530065)
India · Delayed Price · Currency is INR 14.26
-0.19 (-1.31%)
At close: Apr 22, 2026
Lords Ishwar Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 15.20 | 17.80 | 15.20 | 17.70 | 17.70 | 8.52% | 298 |
| Mar 18, 2026 | 15.60 | 16.33 | 15.02 | 16.31 | 16.31 | -2.22% | 919 |
| Mar 17, 2026 | 18.16 | 18.16 | 14.88 | 16.68 | 16.68 | 0.91% | 774 |
| Mar 16, 2026 | 14.25 | 16.53 | 14.25 | 16.53 | 16.53 | 9.98% | 930 |
| Mar 13, 2026 | 18.35 | 18.35 | 15.03 | 15.03 | 15.03 | -9.95% | 2,591 |
| Mar 12, 2026 | 15.25 | 16.77 | 15.25 | 16.69 | 16.69 | 9.44% | 513 |
| Mar 11, 2026 | 15.20 | 15.75 | 14.73 | 15.25 | 15.25 | -6.10% | 322 |
| Mar 10, 2026 | 16.25 | 17.05 | 14.00 | 16.24 | 16.24 | 4.77% | 6,534 |
| Mar 9, 2026 | 14.90 | 15.64 | 14.65 | 15.50 | 15.50 | 4.03% | 7,139 |
| Mar 6, 2026 | 14.99 | 14.99 | 14.90 | 14.90 | 14.90 | 1.22% | 9 |
| Mar 5, 2026 | 14.02 | 14.72 | 14.02 | 14.72 | 14.72 | 4.99% | 416 |
| Mar 4, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -4.95% | 300 |
| Mar 2, 2026 | 14.77 | 14.77 | 14.75 | 14.75 | 14.75 | 1.86% | 100 |
| Feb 27, 2026 | 13.82 | 14.48 | 13.82 | 14.48 | 14.48 | 4.93% | 20 |
| Feb 26, 2026 | 13.76 | 14.45 | 13.76 | 13.80 | 13.80 | 0.22% | 163 |
| Feb 24, 2026 | 14.01 | 14.01 | 13.77 | 13.77 | 13.77 | -1.71% | 481 |
| Feb 23, 2026 | 14.75 | 15.00 | 14.01 | 14.01 | 14.01 | -3.38% | 515 |
| Feb 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 4.62% | 100 |
| Feb 17, 2026 | 14.12 | 14.12 | 13.76 | 13.86 | 13.86 | -1.84% | 258 |
| Feb 16, 2026 | 13.78 | 14.45 | 13.78 | 14.12 | 14.12 | -2.55% | 201 |
| Feb 13, 2026 | 14.74 | 14.74 | 14.49 | 14.49 | 14.49 | 0.28% | 29 |
| Feb 12, 2026 | 14.01 | 14.45 | 13.76 | 14.45 | 14.45 | 3.07% | 1,034 |
| Feb 11, 2026 | 14.50 | 14.50 | 14.02 | 14.02 | 14.02 | -4.88% | 5 |
| Feb 10, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - | 51 |
| Feb 6, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - | 20 |
| Feb 5, 2026 | 14.01 | 14.74 | 14.01 | 14.74 | 14.74 | 0.27% | 441 |
| Feb 4, 2026 | 14.50 | 14.70 | 14.22 | 14.70 | 14.70 | -1.74% | 420 |
| Feb 3, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 4.98% | 594 |
| Feb 2, 2026 | 14.26 | 14.26 | 14.25 | 14.25 | 14.25 | -0.56% | 17 |
| Feb 1, 2026 | 14.26 | 15.00 | 14.26 | 14.33 | 14.33 | -1.17% | 94 |
| Jan 30, 2026 | 15.25 | 15.25 | 14.50 | 14.50 | 14.50 | -4.92% | 712 |
| Jan 29, 2026 | 15.25 | 15.25 | 14.50 | 15.25 | 15.25 | 1.67% | 100 |
| Jan 28, 2026 | 14.26 | 15.00 | 14.00 | 15.00 | 15.00 | 1.97% | 1,597 |
| Jan 27, 2026 | 14.05 | 14.71 | 14.05 | 14.71 | 14.71 | 5.00% | 923 |
| Jan 23, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.07% | 12 |