Leela Palaces Hotels & Resorts Limited (BOM:544408)
India · Delayed Price · Currency is INR 429.60
+9.55 (2.27%)
At close: Oct 8, 2025
BOM:544408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 432.00 | 449.20 | 426.90 | 446.65 | 446.65 | 3.97% | 36,392 |
| Oct 8, 2025 | 421.40 | 431.75 | 420.95 | 429.60 | 429.60 | 2.27% | 23,961 |
| Oct 7, 2025 | 423.00 | 427.25 | 417.65 | 420.05 | 420.05 | -1.42% | 92,119 |
| Oct 6, 2025 | 410.05 | 439.00 | 410.05 | 426.10 | 426.10 | -1.24% | 18,291 |
| Oct 3, 2025 | 426.70 | 433.25 | 425.10 | 431.45 | 431.45 | 0.06% | 7,787 |
| Oct 1, 2025 | 414.45 | 434.20 | 413.65 | 431.20 | 431.20 | 4.31% | 175,492 |
| Sep 30, 2025 | 410.10 | 418.55 | 403.80 | 413.40 | 413.40 | 0.35% | 10,542 |
| Sep 29, 2025 | 411.30 | 424.40 | 405.25 | 411.95 | 411.95 | -1.79% | 21,101 |
| Sep 26, 2025 | 422.90 | 429.75 | 417.00 | 419.45 | 419.45 | -2.74% | 14,536 |
| Sep 25, 2025 | 432.45 | 439.00 | 429.70 | 431.25 | 431.25 | 0.21% | 12,487 |
| Sep 24, 2025 | 437.50 | 438.70 | 428.35 | 430.35 | 430.35 | -1.86% | 9,576 |
| Sep 23, 2025 | 433.40 | 445.20 | 426.40 | 438.50 | 438.50 | 1.60% | 27,658 |
| Sep 22, 2025 | 420.55 | 433.75 | 413.65 | 431.60 | 431.60 | 2.87% | 13,401 |
| Sep 19, 2025 | 426.00 | 430.80 | 418.10 | 419.55 | 419.55 | -1.12% | 9,438 |
| Sep 18, 2025 | 420.05 | 433.40 | 420.05 | 424.30 | 424.30 | -0.66% | 12,679 |
| Sep 17, 2025 | 421.55 | 428.90 | 410.60 | 427.10 | 427.10 | 3.40% | 724,028 |
| Sep 16, 2025 | 418.70 | 419.95 | 410.00 | 413.05 | 413.05 | -1.61% | 11,946 |
| Sep 15, 2025 | 411.25 | 425.95 | 408.90 | 419.80 | 419.80 | 0.05% | 27,527 |
| Sep 12, 2025 | 411.15 | 432.00 | 411.15 | 419.60 | 419.60 | 2.22% | 16,854 |
| Sep 11, 2025 | 415.00 | 424.00 | 408.90 | 410.50 | 410.50 | -1.43% | 235,063 |
| Sep 10, 2025 | 401.05 | 418.30 | 400.55 | 416.45 | 416.45 | 3.85% | 6,907 |
| Sep 9, 2025 | 403.80 | 406.60 | 399.05 | 401.00 | 401.00 | -0.69% | 2,953 |
| Sep 8, 2025 | 409.85 | 412.25 | 403.00 | 403.80 | 403.80 | -1.80% | 5,537 |
| Sep 5, 2025 | 406.15 | 415.40 | 404.60 | 411.20 | 411.20 | -0.15% | 8,440 |
| Sep 4, 2025 | 413.10 | 422.10 | 410.25 | 411.80 | 411.80 | -0.31% | 12,452 |
| Sep 3, 2025 | 418.00 | 418.35 | 411.10 | 413.10 | 413.10 | -1.44% | 2,435 |
| Sep 2, 2025 | 405.30 | 420.90 | 405.30 | 419.15 | 419.15 | 3.53% | 4,992 |
| Sep 1, 2025 | 393.35 | 409.65 | 392.30 | 404.85 | 404.85 | 1.53% | 7,749 |
| Aug 29, 2025 | 396.65 | 405.75 | 394.60 | 398.75 | 398.75 | 0.54% | 5,489 |
| Aug 28, 2025 | 401.35 | 405.95 | 395.45 | 396.60 | 396.60 | -3.21% | 12,012 |
| Aug 26, 2025 | 413.85 | 416.95 | 406.00 | 409.75 | 409.75 | -1.74% | 5,777 |
| Aug 25, 2025 | 420.50 | 422.20 | 413.50 | 417.00 | 417.00 | -0.79% | 4,269 |
| Aug 22, 2025 | 421.05 | 424.50 | 418.00 | 420.30 | 420.30 | -1.45% | 5,861 |
| Aug 21, 2025 | 432.05 | 436.90 | 425.45 | 426.50 | 426.50 | -1.69% | 11,140 |
| Aug 20, 2025 | 442.25 | 449.35 | 431.60 | 433.85 | 433.85 | -1.93% | 13,876 |
| Aug 19, 2025 | 426.20 | 448.75 | 426.20 | 442.40 | 442.40 | 0.32% | 11,987 |
| Aug 18, 2025 | 431.45 | 445.45 | 431.45 | 441.00 | 441.00 | 0.49% | 12,597 |
| Aug 14, 2025 | 431.05 | 441.00 | 431.05 | 438.85 | 438.85 | 0.46% | 5,229 |
| Aug 13, 2025 | 432.05 | 439.75 | 431.00 | 436.85 | 436.85 | 1.04% | 10,150 |
| Aug 12, 2025 | 429.25 | 443.20 | 429.25 | 432.35 | 432.35 | 1.18% | 10,758 |
| Aug 11, 2025 | 429.05 | 432.90 | 425.70 | 427.30 | 427.30 | -1.75% | 6,202 |
| Aug 8, 2025 | 423.05 | 441.95 | 423.05 | 434.90 | 434.90 | 1.34% | 7,041 |
| Aug 7, 2025 | 419.50 | 429.90 | 417.30 | 429.15 | 429.15 | 2.12% | 6,808 |
| Aug 6, 2025 | 425.80 | 427.00 | 414.00 | 420.25 | 420.25 | -1.42% | 1,589,597 |
| Aug 5, 2025 | 421.75 | 427.90 | 421.00 | 426.30 | 426.30 | 0.22% | 8,336 |
| Aug 4, 2025 | 415.05 | 428.00 | 413.25 | 425.35 | 425.35 | 2.63% | 8,834 |
| Aug 1, 2025 | 417.60 | 421.30 | 410.90 | 414.45 | 414.45 | 0.23% | 5,373 |
| Jul 31, 2025 | 413.00 | 422.85 | 410.00 | 413.50 | 413.50 | -2.13% | 7,835 |
| Jul 30, 2025 | 415.75 | 426.95 | 415.75 | 422.50 | 422.50 | 0.94% | 9,527 |
| Jul 29, 2025 | 448.50 | 448.50 | 413.75 | 418.55 | 418.55 | -2.02% | 16,932 |