Lemon Tree Hotels Limited (BOM:541233)
India · Delayed Price · Currency is INR 108.20
+0.50 (0.46%)
At close: Apr 2, 2026
BOM:541233 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 105.90 | 109.00 | 103.85 | 108.20 | 108.20 | 0.46% | 136,293 |
| Apr 1, 2026 | 102.60 | 108.60 | 102.60 | 107.70 | 107.70 | 7.22% | 380,106 |
| Mar 30, 2026 | 103.85 | 104.25 | 100.10 | 100.45 | 100.45 | -4.20% | 305,310 |
| Mar 27, 2026 | 107.75 | 108.20 | 104.10 | 104.85 | 104.85 | -2.51% | 278,072 |
| Mar 25, 2026 | 106.85 | 109.15 | 106.75 | 107.55 | 107.55 | 1.22% | 347,653 |
| Mar 24, 2026 | 105.30 | 107.30 | 103.50 | 106.25 | 106.25 | 4.06% | 244,226 |
| Mar 23, 2026 | 104.65 | 104.65 | 100.55 | 102.10 | 102.10 | -3.36% | 177,232 |
| Mar 20, 2026 | 106.85 | 108.50 | 105.40 | 105.65 | 105.65 | -0.66% | 140,680 |
| Mar 19, 2026 | 106.00 | 108.20 | 105.20 | 106.35 | 106.35 | -1.12% | 169,365 |
| Mar 18, 2026 | 107.40 | 108.30 | 105.90 | 107.55 | 107.55 | 0.56% | 286,350 |
| Mar 17, 2026 | 102.75 | 108.10 | 101.60 | 106.95 | 106.95 | 3.94% | 330,194 |
| Mar 16, 2026 | 101.55 | 103.85 | 99.70 | 102.90 | 102.90 | 1.78% | 212,486 |
| Mar 13, 2026 | 105.30 | 105.30 | 100.20 | 101.10 | 101.10 | -3.99% | 513,023 |
| Mar 12, 2026 | 104.95 | 106.70 | 101.10 | 105.30 | 105.30 | -1.13% | 464,137 |
| Mar 11, 2026 | 108.00 | 110.60 | 106.00 | 106.50 | 106.50 | -1.34% | 106,747 |
| Mar 10, 2026 | 110.40 | 110.40 | 106.95 | 107.95 | 107.95 | 0.09% | 304,682 |
| Mar 9, 2026 | 108.90 | 110.10 | 105.75 | 107.85 | 107.85 | -2.35% | 194,945 |
| Mar 6, 2026 | 112.35 | 112.75 | 110.10 | 110.45 | 110.45 | -1.73% | 187,513 |
| Mar 5, 2026 | 111.15 | 112.80 | 110.80 | 112.40 | 112.40 | 1.03% | 108,504 |
| Mar 4, 2026 | 111.95 | 112.05 | 108.75 | 111.25 | 111.25 | -2.37% | 207,579 |
| Mar 2, 2026 | 106.85 | 114.55 | 106.85 | 113.95 | 113.95 | 0.31% | 189,109 |
| Feb 27, 2026 | 116.75 | 117.60 | 113.05 | 113.60 | 113.60 | -2.70% | 261,410 |
| Feb 26, 2026 | 114.60 | 118.55 | 114.05 | 116.75 | 116.75 | 2.23% | 184,504 |
| Feb 25, 2026 | 114.15 | 115.90 | 114.00 | 114.20 | 114.20 | 0.35% | 259,374 |
| Feb 24, 2026 | 116.00 | 116.85 | 112.95 | 113.80 | 113.80 | -2.74% | 314,135 |
| Feb 23, 2026 | 117.55 | 119.30 | 115.35 | 117.00 | 117.00 | 0.60% | 354,850 |
| Feb 20, 2026 | 120.10 | 120.50 | 115.60 | 116.30 | 116.30 | -3.49% | 664,037 |
| Feb 19, 2026 | 123.80 | 124.00 | 120.10 | 120.50 | 120.50 | -2.59% | 196,023 |
| Feb 18, 2026 | 125.10 | 126.30 | 123.45 | 123.70 | 123.70 | -1.20% | 205,565 |
| Feb 17, 2026 | 125.85 | 126.15 | 124.90 | 125.20 | 125.20 | -0.48% | 104,639 |
| Feb 16, 2026 | 127.30 | 127.30 | 125.45 | 125.80 | 125.80 | -1.41% | 210,654 |
| Feb 13, 2026 | 130.95 | 130.95 | 126.35 | 127.60 | 127.60 | -2.74% | 219,994 |
| Feb 12, 2026 | 135.40 | 135.40 | 130.85 | 131.20 | 131.20 | -2.16% | 209,029 |
| Feb 11, 2026 | 133.65 | 135.40 | 131.35 | 134.10 | 134.10 | 0.90% | 388,104 |
| Feb 10, 2026 | 130.70 | 134.00 | 128.40 | 132.90 | 132.90 | 2.39% | 470,094 |
| Feb 9, 2026 | 127.15 | 130.85 | 125.70 | 129.80 | 129.80 | 2.85% | 354,467 |
| Feb 6, 2026 | 128.90 | 128.90 | 125.75 | 126.20 | 126.20 | -2.28% | 185,106 |
| Feb 5, 2026 | 129.25 | 130.70 | 128.10 | 129.15 | 129.15 | -0.08% | 137,024 |
| Feb 4, 2026 | 132.50 | 132.50 | 128.30 | 129.25 | 129.25 | -2.38% | 196,419 |
| Feb 3, 2026 | 133.05 | 133.20 | 129.20 | 132.40 | 132.40 | 3.44% | 115,482 |
| Feb 2, 2026 | 127.85 | 128.70 | 124.50 | 128.00 | 128.00 | - | 199,591 |
| Feb 1, 2026 | 130.30 | 133.85 | 126.70 | 128.00 | 128.00 | -0.97% | 312,569 |
| Jan 30, 2026 | 124.60 | 131.25 | 123.55 | 129.25 | 129.25 | 3.73% | 318,141 |
| Jan 29, 2026 | 126.75 | 126.90 | 122.20 | 124.60 | 124.60 | -1.85% | 273,943 |
| Jan 28, 2026 | 125.65 | 127.90 | 124.55 | 126.95 | 126.95 | 1.64% | 191,657 |
| Jan 27, 2026 | 125.25 | 127.65 | 122.70 | 124.90 | 124.90 | 0.69% | 404,940 |
| Jan 23, 2026 | 129.85 | 130.45 | 123.55 | 124.05 | 124.05 | -4.10% | 374,188 |
| Jan 22, 2026 | 133.95 | 134.70 | 128.05 | 129.35 | 129.35 | -1.45% | 160,359 |
| Jan 21, 2026 | 134.00 | 134.35 | 127.50 | 131.25 | 131.25 | -2.27% | 509,703 |
| Jan 20, 2026 | 136.15 | 138.70 | 133.15 | 134.30 | 134.30 | -0.96% | 246,757 |