Lemon Tree Hotels Limited (BOM:541233)
India · Delayed Price · Currency is INR 127.60
-3.60 (-2.74%)
At close: Feb 13, 2026
Lemon Tree Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 141.10 | 142.55 | 135.00 | 135.60 | 135.60 | -4.84% | 417,140 |
| Jan 16, 2026 | 149.20 | 150.45 | 141.55 | 142.50 | 142.50 | -4.68% | 456,292 |
| Jan 14, 2026 | 151.90 | 153.00 | 149.15 | 149.50 | 149.50 | -1.29% | 64,998 |
| Jan 13, 2026 | 153.15 | 155.40 | 150.55 | 151.45 | 151.45 | -0.39% | 298,649 |
| Jan 12, 2026 | 155.05 | 155.90 | 149.80 | 152.05 | 152.05 | 1.57% | 480,178 |
| Jan 9, 2026 | 151.00 | 152.50 | 148.50 | 149.70 | 149.70 | -0.73% | 110,919 |
| Jan 8, 2026 | 152.55 | 154.70 | 150.00 | 150.80 | 150.80 | -1.57% | 1,172,672 |
| Jan 7, 2026 | 148.45 | 157.65 | 144.80 | 153.20 | 153.20 | 3.20% | 520,040 |
| Jan 6, 2026 | 150.65 | 151.15 | 148.05 | 148.45 | 148.45 | -1.36% | 92,786 |
| Jan 5, 2026 | 153.75 | 154.00 | 150.05 | 150.50 | 150.50 | -2.27% | 366,654 |
| Jan 2, 2026 | 157.00 | 158.05 | 153.75 | 154.00 | 154.00 | -1.88% | 1,561,009 |
| 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 |