Lemon Tree Hotels Limited (BOM:541233)
India · Delayed Price · Currency is INR 111.75
-4.75 (-4.08%)
At close: May 12, 2026
BOM:541233 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 115.00 | 115.60 | 111.00 | 111.75 | 111.75 | -4.08% | 418,339 |
| May 11, 2026 | 120.00 | 120.00 | 114.50 | 116.50 | 116.50 | -3.28% | 340,291 |
| May 8, 2026 | 121.15 | 121.90 | 120.10 | 120.45 | 120.45 | -1.11% | 87,636 |
| May 7, 2026 | 122.35 | 123.05 | 121.05 | 121.80 | 121.80 | -0.20% | 186,655 |
| May 6, 2026 | 122.10 | 122.95 | 120.40 | 122.05 | 122.05 | 1.03% | 232,851 |
| May 5, 2026 | 121.45 | 122.00 | 119.25 | 120.80 | 120.80 | -0.66% | 205,320 |
| May 4, 2026 | 117.90 | 121.80 | 117.35 | 121.60 | 121.60 | 3.40% | 436,759 |
| Apr 30, 2026 | 118.30 | 118.30 | 116.10 | 117.60 | 117.60 | -0.93% | 333,078 |
| Apr 29, 2026 | 119.30 | 121.45 | 117.90 | 118.70 | 118.70 | 0.17% | 125,546 |
| Apr 28, 2026 | 119.35 | 119.70 | 117.95 | 118.50 | 118.50 | -1.13% | 265,027 |
| Apr 27, 2026 | 117.70 | 120.85 | 117.70 | 119.85 | 119.85 | 2.13% | 208,175 |
| Apr 24, 2026 | 121.70 | 122.20 | 116.10 | 117.35 | 117.35 | -3.42% | 162,000 |
| Apr 23, 2026 | 122.85 | 123.50 | 121.05 | 121.50 | 121.50 | -0.98% | 228,752 |
| Apr 22, 2026 | 121.85 | 124.25 | 120.90 | 122.70 | 122.70 | 0.90% | 786,154 |
| Apr 21, 2026 | 114.15 | 128.25 | 113.95 | 121.60 | 121.60 | 7.52% | 2,162,202 |
| Apr 20, 2026 | 114.75 | 117.25 | 112.80 | 113.10 | 113.10 | -1.27% | 274,730 |
| Apr 17, 2026 | 114.20 | 114.95 | 113.25 | 114.55 | 114.55 | 0.31% | 348,391 |
| Apr 16, 2026 | 115.75 | 116.65 | 113.60 | 114.20 | 114.20 | -0.13% | 595,257 |
| Apr 15, 2026 | 113.90 | 115.40 | 113.25 | 114.35 | 114.35 | 1.83% | 339,927 |
| Apr 13, 2026 | 111.35 | 113.15 | 108.50 | 112.30 | 112.30 | -1.84% | 375,936 |
| Apr 10, 2026 | 114.15 | 117.00 | 113.45 | 114.40 | 114.40 | 0.88% | 128,965 |
| Apr 9, 2026 | 114.65 | 114.65 | 111.70 | 113.40 | 113.40 | -0.44% | 179,107 |
| Apr 8, 2026 | 114.30 | 114.85 | 111.75 | 113.90 | 113.90 | 4.02% | 194,805 |
| Apr 7, 2026 | 108.85 | 110.55 | 106.95 | 109.50 | 109.50 | -0.18% | 64,573 |
| Apr 6, 2026 | 109.05 | 110.90 | 106.70 | 109.70 | 109.70 | 1.39% | 205,796 |
| Apr 2, 2026 | 105.90 | 109.00 | 103.85 | 108.20 | 108.20 | 0.46% | 136,293 |
| Apr 1, 2026 | 102.60 | 108.60 | 102.60 | 107.70 | 107.70 | 7.22% | 380,106 |
| Mar 30, 2026 | 103.85 | 104.25 | 100.10 | 100.45 | 100.45 | -4.20% | 305,310 |
| Mar 27, 2026 | 107.75 | 108.20 | 104.10 | 104.85 | 104.85 | -2.51% | 278,072 |
| Mar 25, 2026 | 106.85 | 109.15 | 106.75 | 107.55 | 107.55 | 1.22% | 347,653 |
| Mar 24, 2026 | 105.30 | 107.30 | 103.50 | 106.25 | 106.25 | 4.06% | 244,226 |
| Mar 23, 2026 | 104.65 | 104.65 | 100.55 | 102.10 | 102.10 | -3.36% | 177,232 |
| Mar 20, 2026 | 106.85 | 108.50 | 105.40 | 105.65 | 105.65 | -0.66% | 140,680 |
| Mar 19, 2026 | 106.00 | 108.20 | 105.20 | 106.35 | 106.35 | -1.12% | 169,365 |
| Mar 18, 2026 | 107.40 | 108.30 | 105.90 | 107.55 | 107.55 | 0.56% | 286,350 |
| Mar 17, 2026 | 102.75 | 108.10 | 101.60 | 106.95 | 106.95 | 3.94% | 330,194 |
| Mar 16, 2026 | 101.55 | 103.85 | 99.70 | 102.90 | 102.90 | 1.78% | 212,486 |
| Mar 13, 2026 | 105.30 | 105.30 | 100.20 | 101.10 | 101.10 | -3.99% | 513,023 |
| Mar 12, 2026 | 104.95 | 106.70 | 101.10 | 105.30 | 105.30 | -1.13% | 464,137 |
| Mar 11, 2026 | 108.00 | 110.60 | 106.00 | 106.50 | 106.50 | -1.34% | 106,747 |
| Mar 10, 2026 | 110.40 | 110.40 | 106.95 | 107.95 | 107.95 | 0.09% | 304,682 |
| Mar 9, 2026 | 108.90 | 110.10 | 105.75 | 107.85 | 107.85 | -2.35% | 194,945 |
| Mar 6, 2026 | 112.35 | 112.75 | 110.10 | 110.45 | 110.45 | -1.73% | 187,513 |
| Mar 5, 2026 | 111.15 | 112.80 | 110.80 | 112.40 | 112.40 | 1.03% | 108,504 |
| Mar 4, 2026 | 111.95 | 112.05 | 108.75 | 111.25 | 111.25 | -2.37% | 207,579 |
| Mar 2, 2026 | 106.85 | 114.55 | 106.85 | 113.95 | 113.95 | 0.31% | 189,109 |
| Feb 27, 2026 | 116.75 | 117.60 | 113.05 | 113.60 | 113.60 | -2.70% | 261,410 |
| Feb 26, 2026 | 114.60 | 118.55 | 114.05 | 116.75 | 116.75 | 2.23% | 184,504 |
| Feb 25, 2026 | 114.15 | 115.90 | 114.00 | 114.20 | 114.20 | 0.35% | 259,374 |
| Feb 24, 2026 | 116.00 | 116.85 | 112.95 | 113.80 | 113.80 | -2.74% | 314,135 |