Lemon Tree Hotels Limited (BOM:541233)
India · Delayed Price · Currency is INR 172.10
-1.60 (-0.92%)
At close: Sep 18, 2025
Lemon Tree Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 172.45 | 177.75 | 170.60 | 173.30 | 173.30 | 0.70% | 173,334 |
| Sep 18, 2025 | 174.65 | 174.80 | 170.80 | 172.10 | 172.10 | -0.92% | 161,143 |
| Sep 17, 2025 | 176.45 | 176.75 | 173.20 | 173.70 | 173.70 | -1.45% | 218,983 |
| Sep 16, 2025 | 177.00 | 177.50 | 175.10 | 176.25 | 176.25 | -0.11% | 112,765 |
| Sep 15, 2025 | 176.70 | 179.00 | 176.05 | 176.45 | 176.45 | 0.77% | 176,991 |
| Sep 12, 2025 | 176.80 | 177.70 | 173.60 | 175.10 | 175.10 | 0.14% | 230,240 |
| Sep 11, 2025 | 171.95 | 179.50 | 171.10 | 174.85 | 174.85 | 1.07% | 579,941 |
| Sep 10, 2025 | 176.85 | 177.55 | 171.60 | 173.00 | 173.00 | -2.07% | 181,342 |
| Sep 9, 2025 | 178.25 | 178.25 | 174.70 | 176.65 | 176.65 | -0.70% | 229,192 |
| Sep 8, 2025 | 177.75 | 180.60 | 173.05 | 177.90 | 177.90 | 1.54% | 793,632 |
| Sep 5, 2025 | 171.00 | 177.95 | 170.90 | 175.20 | 175.20 | 2.67% | 582,685 |
| Sep 4, 2025 | 173.00 | 176.20 | 168.30 | 170.65 | 170.65 | 0.59% | 574,902 |
| Sep 3, 2025 | 166.20 | 171.90 | 165.15 | 169.65 | 169.65 | 2.66% | 378,289 |
| Sep 2, 2025 | 172.20 | 172.20 | 164.65 | 165.25 | 165.25 | -2.82% | 187,217 |
| Sep 1, 2025 | 166.05 | 171.00 | 165.45 | 170.05 | 170.05 | 2.69% | 249,284 |
| Aug 29, 2025 | 171.20 | 172.00 | 164.05 | 165.60 | 165.60 | -1.34% | 563,438 |
| Aug 28, 2025 | 165.25 | 168.60 | 165.25 | 167.85 | 167.85 | 1.63% | 179,885 |
| Aug 26, 2025 | 166.75 | 168.15 | 164.55 | 165.15 | 165.15 | -1.87% | 408,553 |
| Aug 25, 2025 | 171.70 | 174.95 | 167.35 | 168.30 | 168.30 | -0.65% | 461,882 |
| Aug 22, 2025 | 167.15 | 175.00 | 165.85 | 169.40 | 169.40 | 2.02% | 1,297,320 |
| Aug 21, 2025 | 157.00 | 169.80 | 155.50 | 166.05 | 166.05 | 6.72% | 1,603,741 |
| Aug 20, 2025 | 149.90 | 157.60 | 148.70 | 155.60 | 155.60 | 4.36% | 641,331 |
| Aug 19, 2025 | 153.95 | 153.95 | 148.30 | 149.10 | 149.10 | -2.52% | 89,607 |
| Aug 18, 2025 | 149.60 | 155.00 | 149.00 | 152.95 | 152.95 | 5.30% | 490,557 |
| Aug 14, 2025 | 149.00 | 149.00 | 144.90 | 145.25 | 145.25 | -1.32% | 53,201 |
| Aug 13, 2025 | 146.45 | 148.50 | 144.10 | 147.20 | 147.20 | 1.55% | 70,691 |
| Aug 12, 2025 | 145.45 | 147.40 | 143.10 | 144.95 | 144.95 | 2.01% | 271,567 |
| Aug 11, 2025 | 145.20 | 149.30 | 140.95 | 142.10 | 142.10 | -0.87% | 335,630 |
| Aug 8, 2025 | 144.90 | 145.40 | 141.30 | 143.35 | 143.35 | -0.52% | 137,576 |
| Aug 7, 2025 | 144.00 | 144.75 | 142.80 | 144.10 | 144.10 | -0.24% | 117,860 |
| Aug 6, 2025 | 143.60 | 147.20 | 143.50 | 144.45 | 144.45 | 0.56% | 99,614 |
| Aug 5, 2025 | 146.50 | 148.75 | 143.05 | 143.65 | 143.65 | -1.68% | 76,804 |
| Aug 4, 2025 | 147.05 | 147.15 | 144.60 | 146.10 | 146.10 | -0.51% | 69,122 |
| Aug 1, 2025 | 148.25 | 151.70 | 146.00 | 146.85 | 146.85 | -2.00% | 113,374 |
| Jul 31, 2025 | 147.20 | 151.85 | 146.95 | 149.85 | 149.85 | 0.23% | 147,028 |
| Jul 30, 2025 | 150.80 | 152.50 | 149.00 | 149.50 | 149.50 | -0.57% | 35,242 |
| Jul 29, 2025 | 148.35 | 151.90 | 148.35 | 150.35 | 150.35 | -1.18% | 58,451 |
| Jul 28, 2025 | 157.45 | 157.45 | 151.50 | 152.15 | 152.15 | -0.75% | 58,486 |
| Jul 25, 2025 | 155.85 | 157.05 | 152.00 | 153.30 | 153.30 | -1.76% | 164,818 |
| Jul 24, 2025 | 157.65 | 157.90 | 155.30 | 156.05 | 156.05 | -0.54% | 479,822 |
| Jul 23, 2025 | 158.90 | 158.90 | 155.85 | 156.90 | 156.90 | -0.22% | 136,338 |
| Jul 22, 2025 | 157.00 | 158.80 | 154.60 | 157.25 | 157.25 | 0.61% | 300,860 |
| Jul 21, 2025 | 153.75 | 158.55 | 153.30 | 156.30 | 156.30 | 1.23% | 235,983 |
| Jul 18, 2025 | 155.10 | 156.70 | 151.05 | 154.40 | 154.40 | -0.42% | 289,796 |
| Jul 17, 2025 | 152.75 | 156.90 | 152.75 | 155.05 | 155.05 | 0.78% | 242,548 |
| Jul 16, 2025 | 154.10 | 155.70 | 152.60 | 153.85 | 153.85 | 0.03% | 83,500 |
| Jul 15, 2025 | 152.10 | 155.60 | 152.00 | 153.80 | 153.80 | 1.15% | 134,192 |
| Jul 14, 2025 | 152.90 | 154.65 | 150.65 | 152.05 | 152.05 | -0.78% | 95,544 |
| Jul 11, 2025 | 155.65 | 158.40 | 152.20 | 153.25 | 153.25 | -2.98% | 374,859 |
| Jul 10, 2025 | 145.90 | 161.20 | 145.90 | 157.95 | 157.95 | 8.26% | 1,234,101 |