Lemon Tree Hotels Limited (BOM:541233)
India · Delayed Price · Currency is INR 143.35
-0.75 (-0.52%)
At close: Aug 8, 2025
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 146.25 | 148.00 | 144.80 | 145.90 | 145.90 | -0.55% | 234,710 |
| Jul 8, 2025 | 138.55 | 147.90 | 138.55 | 146.70 | 146.70 | 5.84% | 901,183 |
| Jul 7, 2025 | 139.60 | 140.30 | 138.00 | 138.60 | 138.60 | 0.11% | 52,403 |
| Jul 4, 2025 | 139.05 | 139.25 | 137.60 | 138.45 | 138.45 | 0.36% | 83,875 |
| Jul 3, 2025 | 137.60 | 139.20 | 137.60 | 137.95 | 137.95 | -0.29% | 45,435 |
| Jul 2, 2025 | 138.85 | 140.50 | 137.50 | 138.35 | 138.35 | -0.79% | 41,935 |
| Jul 1, 2025 | 140.50 | 141.00 | 138.90 | 139.45 | 139.45 | -0.43% | 52,927 |
| Jun 30, 2025 | 139.05 | 141.15 | 138.95 | 140.05 | 140.05 | 0.97% | 121,152 |
| Jun 27, 2025 | 139.75 | 139.90 | 138.00 | 138.70 | 138.70 | 0.40% | 54,055 |
| Jun 26, 2025 | 139.55 | 140.30 | 137.25 | 138.15 | 138.15 | -0.40% | 72,346 |
| Jun 25, 2025 | 137.05 | 139.50 | 136.00 | 138.70 | 138.70 | 1.35% | 89,271 |
| Jun 24, 2025 | 140.00 | 140.00 | 134.70 | 136.85 | 136.85 | 1.52% | 136,578 |
| Jun 23, 2025 | 132.40 | 135.40 | 132.20 | 134.80 | 134.80 | 0.67% | 106,523 |
| Jun 20, 2025 | 133.85 | 136.00 | 132.55 | 133.90 | 133.90 | 0.34% | 130,175 |
| Jun 19, 2025 | 135.50 | 136.85 | 133.15 | 133.45 | 133.45 | -1.98% | 30,208 |
| Jun 18, 2025 | 138.00 | 139.60 | 136.00 | 136.15 | 136.15 | -1.34% | 58,941 |
| Jun 17, 2025 | 139.35 | 140.10 | 137.60 | 138.00 | 138.00 | 0.07% | 126,077 |
| Jun 16, 2025 | 138.35 | 139.60 | 136.00 | 137.90 | 137.90 | -0.47% | 78,779 |
| Jun 13, 2025 | 134.85 | 139.00 | 134.10 | 138.55 | 138.55 | 0.51% | 150,787 |
| Jun 12, 2025 | 140.05 | 141.35 | 137.20 | 137.85 | 137.85 | -1.78% | 58,220 |
| Jun 11, 2025 | 141.95 | 141.95 | 139.30 | 140.35 | 140.35 | -0.67% | 50,120 |
| Jun 10, 2025 | 141.60 | 142.65 | 140.50 | 141.30 | 141.30 | 0.21% | 58,458 |
| Jun 9, 2025 | 141.25 | 142.50 | 140.90 | 141.00 | 141.00 | 0.07% | 59,763 |
| Jun 6, 2025 | 142.15 | 142.15 | 140.45 | 140.90 | 140.90 | -0.25% | 99,523 |
| Jun 5, 2025 | 139.20 | 142.45 | 139.20 | 141.25 | 141.25 | 1.25% | 316,735 |
| Jun 4, 2025 | 139.15 | 140.80 | 138.95 | 139.50 | 139.50 | 0.47% | 87,926 |
| Jun 3, 2025 | 139.65 | 140.15 | 138.40 | 138.85 | 138.85 | 0.07% | 131,348 |
| Jun 2, 2025 | 140.05 | 140.90 | 138.15 | 138.75 | 138.75 | -0.43% | 186,836 |