Lemon Tree Hotels Limited (BOM:541233)
India · Delayed Price · Currency is INR 156.95
-2.30 (-1.44%)
At close: Jan 1, 2026
Lemon Tree Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 160.00 | 163.00 | 156.65 | 156.95 | 156.95 | -1.44% | 106,915 |
| Dec 31, 2025 | 162.05 | 162.80 | 158.75 | 159.25 | 159.25 | -1.58% | 88,144 |
| Dec 30, 2025 | 159.25 | 163.60 | 159.25 | 161.80 | 161.80 | 1.00% | 53,782 |
| Dec 29, 2025 | 161.60 | 162.80 | 159.00 | 160.20 | 160.20 | -0.87% | 117,286 |
| Dec 26, 2025 | 162.80 | 163.35 | 161.20 | 161.60 | 161.60 | -0.74% | 36,138 |
| Dec 24, 2025 | 162.50 | 164.25 | 162.20 | 162.80 | 162.80 | 0.09% | 84,262 |
| Dec 23, 2025 | 163.50 | 166.70 | 162.30 | 162.65 | 162.65 | -0.70% | 102,813 |
| Dec 22, 2025 | 160.10 | 164.35 | 160.10 | 163.80 | 163.80 | 2.47% | 131,674 |
| Dec 19, 2025 | 160.05 | 160.05 | 158.80 | 159.85 | 159.85 | 0.57% | 25,246 |
| Dec 18, 2025 | 158.70 | 160.50 | 157.05 | 158.95 | 158.95 | 0.19% | 87,022 |
| Dec 17, 2025 | 161.60 | 163.60 | 158.00 | 158.65 | 158.65 | -1.80% | 118,310 |
| Dec 16, 2025 | 162.00 | 162.70 | 160.40 | 161.55 | 161.55 | 0.25% | 37,143 |
| Dec 15, 2025 | 162.55 | 162.55 | 160.95 | 161.15 | 161.15 | -1.07% | 75,524 |
| Dec 12, 2025 | 161.50 | 164.70 | 161.00 | 162.90 | 162.90 | 1.02% | 68,457 |
| Dec 11, 2025 | 162.00 | 163.35 | 159.25 | 161.25 | 161.25 | -0.12% | 86,665 |
| Dec 10, 2025 | 165.15 | 166.95 | 160.75 | 161.45 | 161.45 | -2.12% | 93,239 |
| Dec 9, 2025 | 159.80 | 165.50 | 158.00 | 164.95 | 164.95 | 3.26% | 89,407 |
| Dec 8, 2025 | 164.75 | 167.90 | 158.40 | 159.75 | 159.75 | -2.89% | 152,184 |
| Dec 5, 2025 | 161.90 | 164.90 | 161.90 | 164.50 | 164.50 | 1.54% | 118,467 |
| Dec 4, 2025 | 163.50 | 164.70 | 160.35 | 162.00 | 162.00 | -0.52% | 213,611 |
| Dec 3, 2025 | 162.05 | 163.55 | 161.15 | 162.85 | 162.85 | 0.34% | 149,910 |
| Dec 2, 2025 | 162.90 | 163.90 | 160.75 | 162.30 | 162.30 | -0.52% | 75,558 |
| Dec 1, 2025 | 160.15 | 163.80 | 159.00 | 163.15 | 163.15 | 3.10% | 231,367 |
| Nov 28, 2025 | 155.80 | 159.85 | 155.40 | 158.25 | 158.25 | 2.49% | 621,936 |
| Nov 27, 2025 | 152.45 | 154.75 | 151.55 | 154.40 | 154.40 | 1.88% | 123,713 |
| Nov 26, 2025 | 151.20 | 151.95 | 149.30 | 151.55 | 151.55 | 1.27% | 45,567 |
| Nov 25, 2025 | 149.40 | 151.50 | 148.15 | 149.65 | 149.65 | 0.57% | 101,620 |
| Nov 24, 2025 | 153.20 | 153.20 | 147.50 | 148.80 | 148.80 | -3.16% | 101,295 |
| Nov 21, 2025 | 152.25 | 154.95 | 152.25 | 153.65 | 153.65 | 0.69% | 136,143 |
| Nov 20, 2025 | 151.15 | 154.95 | 151.00 | 152.60 | 152.60 | 0.99% | 147,379 |
| Nov 19, 2025 | 156.05 | 156.05 | 150.70 | 151.10 | 151.10 | -2.61% | 187,697 |
| Nov 18, 2025 | 156.70 | 156.80 | 154.95 | 155.15 | 155.15 | -0.99% | 62,825 |
| Nov 17, 2025 | 156.95 | 158.50 | 156.30 | 156.70 | 156.70 | - | 244,986 |
| Nov 14, 2025 | 155.45 | 160.45 | 155.15 | 156.70 | 156.70 | 0.97% | 263,035 |
| Nov 13, 2025 | 160.55 | 160.70 | 154.55 | 155.20 | 155.20 | -4.79% | 269,706 |
| Nov 12, 2025 | 160.70 | 163.60 | 159.60 | 163.00 | 163.00 | 2.13% | 137,329 |
| Nov 11, 2025 | 161.20 | 162.30 | 155.45 | 159.60 | 159.60 | -0.99% | 207,221 |
| Nov 10, 2025 | 161.85 | 162.95 | 160.95 | 161.20 | 161.20 | -0.95% | 206,493 |
| Nov 7, 2025 | 165.00 | 165.00 | 162.30 | 162.75 | 162.75 | -2.08% | 231,184 |
| Nov 6, 2025 | 167.05 | 168.00 | 164.50 | 166.20 | 166.20 | -1.07% | 60,278 |
| Nov 4, 2025 | 168.75 | 169.00 | 167.00 | 168.00 | 168.00 | -0.15% | 39,737 |
| Nov 3, 2025 | 165.25 | 168.55 | 165.25 | 168.25 | 168.25 | 1.51% | 156,374 |
| Oct 31, 2025 | 168.45 | 170.80 | 164.00 | 165.75 | 165.75 | -1.60% | 262,751 |
| Oct 30, 2025 | 165.00 | 168.90 | 164.80 | 168.45 | 168.45 | 2.06% | 98,352 |
| Oct 29, 2025 | 164.15 | 166.00 | 164.10 | 165.05 | 165.05 | 0.24% | 37,245 |
| Oct 28, 2025 | 166.15 | 166.70 | 163.50 | 164.65 | 164.65 | -0.90% | 115,325 |
| Oct 27, 2025 | 165.70 | 166.70 | 165.00 | 166.15 | 166.15 | -0.09% | 43,016 |
| Oct 24, 2025 | 167.00 | 168.90 | 165.45 | 166.30 | 166.30 | -0.27% | 90,782 |
| Oct 23, 2025 | 169.10 | 169.20 | 166.40 | 166.75 | 166.75 | -0.98% | 58,216 |
| Oct 21, 2025 | 169.10 | 169.90 | 168.00 | 168.40 | 168.40 | 1.08% | 162,120 |