Lemon Tree Hotels Limited (BOM:541233)
India · Delayed Price · Currency is INR 166.15
-1.05 (-0.63%)
At close: Oct 8, 2025
Lemon Tree Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 166.70 | 167.40 | 163.60 | 163.90 | 163.90 | -1.35% | 111,132 |
| Oct 8, 2025 | 167.20 | 168.30 | 165.60 | 166.15 | 166.15 | -0.63% | 61,235 |
| Oct 7, 2025 | 171.15 | 171.30 | 166.95 | 167.20 | 167.20 | -2.08% | 187,813 |
| Oct 6, 2025 | 173.85 | 174.25 | 170.25 | 170.75 | 170.75 | -1.44% | 153,543 |
| Oct 3, 2025 | 168.05 | 173.75 | 167.10 | 173.25 | 173.25 | 4.15% | 362,673 |
| Oct 1, 2025 | 169.75 | 169.75 | 165.30 | 166.35 | 166.35 | 0.06% | 50,528 |
| Sep 30, 2025 | 163.50 | 166.85 | 163.25 | 166.25 | 166.25 | 1.71% | 156,707 |
| Sep 29, 2025 | 165.65 | 167.10 | 161.20 | 163.45 | 163.45 | -1.33% | 185,386 |
| Sep 26, 2025 | 169.25 | 169.50 | 165.10 | 165.65 | 165.65 | -2.36% | 262,772 |
| Sep 25, 2025 | 172.00 | 173.20 | 168.40 | 169.65 | 169.65 | -1.34% | 141,322 |
| Sep 24, 2025 | 172.00 | 173.75 | 169.55 | 171.95 | 171.95 | 0.53% | 273,352 |
| Sep 23, 2025 | 170.30 | 171.65 | 168.55 | 171.05 | 171.05 | 0.85% | 184,718 |
| Sep 22, 2025 | 173.50 | 173.95 | 169.15 | 169.60 | 169.60 | -2.14% | 270,853 |
| 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 |