Leela Palaces Hotels & Resorts Limited (BOM:544408)
India · Delayed Price · Currency is INR 433.40
+1.20 (0.28%)
At close: Mar 6, 2026
BOM:544408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 429.85 | 435.60 | 429.85 | 433.40 | 433.40 | 0.28% | 2,022 |
| Mar 5, 2026 | 438.00 | 439.90 | 430.25 | 432.20 | 432.20 | -1.32% | 5,506 |
| Mar 4, 2026 | 426.20 | 446.00 | 426.20 | 438.00 | 438.00 | -0.97% | 3,764 |
| Mar 2, 2026 | 410.05 | 453.20 | 410.05 | 442.30 | 442.30 | -2.78% | 12,053 |
| Feb 27, 2026 | 440.70 | 465.00 | 431.40 | 454.95 | 454.95 | 3.25% | 8,334 |
| Feb 26, 2026 | 449.85 | 449.85 | 437.85 | 440.65 | 440.65 | 0.42% | 2,627 |
| Feb 25, 2026 | 432.05 | 442.55 | 432.05 | 438.80 | 438.80 | 0.07% | 11,792 |
| Feb 24, 2026 | 431.05 | 439.30 | 429.90 | 438.50 | 438.50 | 0.31% | 2,728 |
| Feb 23, 2026 | 430.25 | 440.20 | 430.25 | 437.15 | 437.15 | 0.52% | 4,225 |
| Feb 20, 2026 | 434.00 | 440.95 | 429.95 | 434.90 | 434.90 | 0.14% | 4,979 |
| Feb 19, 2026 | 440.90 | 440.90 | 433.00 | 434.30 | 434.30 | -1.40% | 4,421 |
| Feb 18, 2026 | 429.65 | 445.00 | 429.65 | 440.45 | 440.45 | -0.05% | 2,534 |
| Feb 17, 2026 | 448.05 | 448.05 | 436.50 | 440.65 | 440.65 | 0.72% | 3,780 |
| Feb 16, 2026 | 435.45 | 446.30 | 432.60 | 437.50 | 437.50 | -1.77% | 4,792 |
| Feb 13, 2026 | 439.05 | 451.70 | 436.00 | 445.40 | 445.40 | -0.42% | 9,286 |
| Feb 12, 2026 | 450.70 | 453.00 | 436.15 | 447.30 | 447.30 | -1.15% | 8,116 |
| Feb 11, 2026 | 449.95 | 454.00 | 441.30 | 452.50 | 452.50 | 2.20% | 112,120 |
| Feb 10, 2026 | 439.95 | 450.30 | 433.95 | 442.75 | 442.75 | 0.05% | 14,791 |
| Feb 9, 2026 | 444.55 | 444.65 | 429.80 | 442.55 | 442.55 | 1.89% | 6,237 |
| Feb 6, 2026 | 430.40 | 435.00 | 423.00 | 434.35 | 434.35 | -0.24% | 3,463 |
| Feb 5, 2026 | 441.80 | 446.40 | 434.00 | 435.40 | 435.40 | -1.77% | 4,887 |
| Feb 4, 2026 | 446.30 | 450.00 | 437.85 | 443.25 | 443.25 | -0.73% | 7,352 |
| Feb 3, 2026 | 447.95 | 449.00 | 428.70 | 446.50 | 446.50 | 4.14% | 13,985 |
| Feb 2, 2026 | 430.00 | 432.30 | 415.40 | 428.75 | 428.75 | 0.60% | 13,902 |
| Feb 1, 2026 | 430.40 | 432.70 | 413.60 | 426.20 | 426.20 | 1.37% | 12,382 |
| Jan 30, 2026 | 397.70 | 422.35 | 397.70 | 420.45 | 420.45 | 4.71% | 2,032,653 |
| Jan 29, 2026 | 403.55 | 407.10 | 397.40 | 401.55 | 401.55 | -1.28% | 307,930 |
| Jan 28, 2026 | 412.40 | 413.20 | 405.65 | 406.75 | 406.75 | -0.51% | 2,769 |
| Jan 27, 2026 | 408.05 | 413.15 | 396.10 | 408.85 | 408.85 | 0.34% | 7,465 |
| Jan 23, 2026 | 402.15 | 411.35 | 402.15 | 407.45 | 407.45 | 0.52% | 8,680 |
| Jan 22, 2026 | 411.00 | 413.30 | 402.30 | 405.35 | 405.35 | -1.05% | 7,268 |
| Jan 21, 2026 | 419.65 | 422.50 | 401.85 | 409.65 | 409.65 | -2.13% | 16,345 |
| Jan 20, 2026 | 435.00 | 435.00 | 410.95 | 418.55 | 418.55 | -5.00% | 42,516 |
| Jan 19, 2026 | 442.55 | 445.50 | 423.35 | 440.60 | 440.60 | -0.09% | 13,081 |
| Jan 16, 2026 | 450.90 | 470.70 | 437.10 | 441.00 | 441.00 | -2.35% | 79,161 |
| Jan 14, 2026 | 444.00 | 453.85 | 436.05 | 451.60 | 451.60 | 2.92% | 10,250 |
| Jan 13, 2026 | 434.85 | 446.95 | 434.85 | 438.80 | 438.80 | 1.42% | 8,420 |
| Jan 12, 2026 | 427.55 | 435.80 | 416.45 | 432.65 | 432.65 | 0.99% | 3,479 |
| Jan 9, 2026 | 418.90 | 432.00 | 415.50 | 428.40 | 428.40 | 2.27% | 13,720 |
| Jan 8, 2026 | 420.10 | 429.65 | 417.50 | 418.90 | 418.90 | -0.49% | 4,402 |
| Jan 7, 2026 | 419.15 | 424.55 | 418.05 | 420.95 | 420.95 | 0.02% | 3,644 |
| Jan 6, 2026 | 426.05 | 430.10 | 417.05 | 420.85 | 420.85 | -2.87% | 7,887 |
| Jan 5, 2026 | 444.65 | 451.05 | 430.00 | 433.30 | 433.30 | -2.67% | 83,820 |
| Jan 2, 2026 | 436.70 | 451.00 | 434.55 | 445.20 | 445.20 | 2.51% | 10,611 |
| Jan 1, 2026 | 432.50 | 435.30 | 431.55 | 434.30 | 434.30 | 0.29% | 3,565 |
| Dec 31, 2025 | 429.95 | 436.20 | 428.60 | 433.05 | 433.05 | -0.01% | 3,741 |
| Dec 30, 2025 | 424.00 | 437.60 | 415.60 | 433.10 | 433.10 | 1.93% | 11,277 |
| Dec 29, 2025 | 442.40 | 442.40 | 422.85 | 424.90 | 424.90 | -2.20% | 6,819 |
| Dec 26, 2025 | 413.40 | 442.50 | 413.40 | 434.45 | 434.45 | 3.38% | 18,074 |
| Dec 24, 2025 | 410.35 | 423.40 | 410.35 | 420.25 | 420.25 | 0.63% | 2,540 |