Lemon Tree Hotels Limited (BOM:541233)
India · Delayed Price · Currency is INR 109.30
-2.00 (-1.80%)
At close: Oct 30, 2026
BOM:541233 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 111.70 | 112.55 | 108.90 | 109.30 | 109.30 | -1.80% | 362,798 |
| Oct 29, 2026 | 107.80 | 111.60 | 107.40 | 111.30 | 111.30 | 4.26% | 143,259 |
| Oct 28, 2026 | 106.35 | 108.70 | 104.40 | 106.75 | 106.75 | 0.19% | 1,750,063 |
| Oct 27, 2026 | 109.35 | 110.90 | 106.00 | 106.55 | 106.55 | -3.31% | 508,642 |
| Oct 26, 2026 | 109.00 | 111.10 | 107.25 | 110.20 | 110.20 | 1.33% | 179,922 |
| Oct 23, 2026 | 112.40 | 112.40 | 106.65 | 108.75 | 108.75 | -1.98% | 413,740 |
| Oct 22, 2026 | 110.90 | 111.95 | 108.10 | 110.95 | 110.95 | 1.05% | 180,627 |
| Oct 21, 2026 | 111.50 | 113.00 | 109.15 | 109.80 | 109.80 | -1.70% | 330,241 |
| Oct 19, 2026 | 113.75 | 114.00 | 111.05 | 111.70 | 111.70 | -1.46% | 99,774 |
| Oct 16, 2026 | 113.35 | 115.25 | 111.60 | 113.35 | 113.35 | 0.67% | 330,263 |
| Oct 15, 2026 | 112.30 | 117.80 | 112.00 | 112.60 | 112.60 | 0.94% | 659,643 |
| Oct 14, 2026 | 113.35 | 113.35 | 111.00 | 111.55 | 111.55 | -0.22% | 131,124 |
| Oct 13, 2026 | 111.15 | 112.55 | 110.20 | 111.80 | 111.80 | 1.04% | 192,626 |
| Oct 12, 2026 | 110.35 | 111.80 | 109.60 | 110.65 | 110.65 | 0.18% | 227,579 |
| Oct 9, 2026 | 110.10 | 111.00 | 108.65 | 110.45 | 110.45 | 0.27% | 205,845 |
| Oct 8, 2026 | 113.00 | 113.50 | 109.50 | 110.15 | 110.15 | -2.05% | 400,038 |
| Oct 7, 2026 | 110.00 | 113.50 | 109.00 | 112.45 | 112.45 | 2.04% | 740,131 |
| Oct 6, 2026 | 108.30 | 110.50 | 107.45 | 110.20 | 110.20 | 2.23% | 216,011 |
| Oct 5, 2026 | 108.05 | 108.75 | 106.75 | 107.80 | 107.80 | 0.05% | 268,487 |
| Oct 1, 2026 | 104.25 | 111.60 | 104.25 | 107.75 | 107.75 | 3.36% | 1,376,531 |
| Sep 30, 2026 | 104.25 | 105.35 | 103.70 | 104.25 | 104.25 | - | 212,049 |
| Sep 29, 2026 | 103.85 | 104.65 | 102.00 | 104.25 | 104.25 | 0.39% | 194,428 |
| Sep 28, 2026 | 106.55 | 106.55 | 103.00 | 103.85 | 103.85 | -2.12% | 130,799 |
| Sep 25, 2026 | 106.80 | 107.05 | 105.00 | 106.10 | 106.10 | -0.66% | 169,823 |
| Sep 24, 2026 | 107.15 | 107.50 | 106.15 | 106.80 | 106.80 | -0.97% | 87,436 |
| Sep 23, 2026 | 107.90 | 108.45 | 107.50 | 107.85 | 107.85 | 0.28% | 119,504 |
| Sep 22, 2026 | 106.35 | 108.65 | 106.00 | 107.55 | 107.55 | 1.46% | 238,375 |
| Sep 21, 2026 | 107.50 | 108.80 | 105.90 | 106.00 | 106.00 | -0.47% | 340,183 |
| Sep 18, 2026 | 104.10 | 107.00 | 104.10 | 106.50 | 106.50 | 2.50% | 100,608 |
| Sep 17, 2026 | 103.45 | 105.20 | 103.45 | 103.90 | 103.90 | 0.73% | 93,681 |
| Sep 16, 2026 | 102.95 | 103.55 | 100.80 | 103.15 | 103.15 | 0.54% | 299,308 |
| Sep 15, 2026 | 104.60 | 105.10 | 102.25 | 102.60 | 102.60 | -2.10% | 264,234 |
| Sep 11, 2026 | 105.05 | 105.40 | 104.05 | 104.80 | 104.80 | -0.80% | 155,430 |
| Sep 10, 2026 | 106.00 | 106.75 | 105.50 | 105.65 | 105.65 | -0.56% | 122,064 |
| Sep 9, 2026 | 104.95 | 106.80 | 104.95 | 106.25 | 106.25 | 0.43% | 219,466 |
| Sep 8, 2026 | 106.55 | 107.35 | 105.40 | 105.80 | 105.80 | -1.35% | 175,811 |
| Sep 7, 2026 | 105.90 | 107.45 | 105.40 | 107.25 | 107.25 | 2.14% | 418,887 |
| Sep 4, 2026 | 105.00 | 106.95 | 104.80 | 105.00 | 105.00 | 0.05% | 572,622 |
| Sep 3, 2026 | 106.70 | 107.00 | 104.70 | 104.95 | 104.95 | -1.18% | 429,441 |
| Sep 2, 2026 | 106.15 | 106.70 | 104.75 | 106.20 | 106.20 | -0.05% | 283,203 |
| Sep 1, 2026 | 106.40 | 107.15 | 105.75 | 106.25 | 106.25 | 0.24% | 195,092 |
| Aug 31, 2026 | 108.55 | 108.55 | 105.30 | 106.00 | 106.00 | -2.30% | 261,691 |
| Aug 28, 2026 | 106.00 | 108.75 | 105.05 | 108.50 | 108.50 | 0.74% | 4,072,692 |
| Aug 27, 2026 | 109.35 | 109.50 | 107.05 | 107.70 | 107.70 | -0.97% | 209,553 |
| Aug 26, 2026 | 109.85 | 110.30 | 108.55 | 108.75 | 108.75 | -0.41% | 90,626 |
| Aug 25, 2026 | 108.90 | 109.50 | 108.25 | 109.20 | 109.20 | 0.55% | 230,275 |
| Aug 24, 2026 | 109.85 | 109.85 | 108.30 | 108.60 | 108.60 | 0.32% | 171,504 |
| Aug 21, 2026 | 108.05 | 110.50 | 108.00 | 108.25 | 108.25 | 0.23% | 341,093 |
| Aug 20, 2026 | 108.55 | 109.00 | 107.70 | 108.00 | 108.00 | -0.09% | 266,315 |
| Aug 19, 2026 | 108.45 | 108.85 | 107.40 | 108.10 | 108.10 | -0.78% | 176,726 |