Lemon Tree Hotels Limited (BOM:541233)
India · Delayed Price · Currency is INR 112.45
+2.25 (2.04%)
At close: Oct 7, 2026
BOM:541233 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 109.35 | 109.95 | 107.90 | 108.95 | 108.95 | -0.55% | 419,358 |
| Aug 17, 2026 | 109.20 | 110.10 | 108.55 | 109.55 | 109.55 | 0.60% | 91,952 |
| Aug 14, 2026 | 109.10 | 109.75 | 108.65 | 108.90 | 108.90 | -0.09% | 82,274 |
| Aug 13, 2026 | 109.65 | 110.00 | 108.45 | 109.00 | 109.00 | - | 213,702 |
| Aug 12, 2026 | 110.30 | 110.50 | 107.90 | 109.00 | 109.00 | -0.23% | 252,284 |
| Aug 11, 2026 | 108.05 | 110.00 | 108.05 | 109.25 | 109.25 | 1.20% | 379,905 |
| Aug 10, 2026 | 110.85 | 110.95 | 106.60 | 107.95 | 107.95 | -2.79% | 763,931 |
| Aug 7, 2026 | 112.75 | 112.75 | 110.55 | 111.05 | 111.05 | -1.51% | 123,190 |
| Aug 6, 2026 | 112.90 | 113.90 | 112.50 | 112.75 | 112.75 | 0.04% | 1,042,793 |
| Aug 5, 2026 | 113.20 | 115.60 | 112.50 | 112.70 | 112.70 | -0.44% | 219,035 |
| Aug 4, 2026 | 114.55 | 114.55 | 112.65 | 113.20 | 113.20 | -0.57% | 115,549 |
| Aug 3, 2026 | 110.40 | 114.50 | 110.10 | 113.85 | 113.85 | 4.26% | 325,045 |
| Jul 31, 2026 | 109.65 | 110.50 | 109.00 | 109.20 | 109.20 | -0.09% | 244,011 |
| Jul 30, 2026 | 110.60 | 110.60 | 108.90 | 109.30 | 109.30 | -0.82% | 146,264 |
| Jul 29, 2026 | 111.00 | 111.50 | 110.00 | 110.20 | 110.20 | -0.23% | 195,876 |
| Jul 28, 2026 | 111.85 | 112.20 | 110.00 | 110.45 | 110.45 | -1.21% | 147,409 |