Leela Palaces Hotels & Resorts Limited (BOM:544408)
India · Delayed Price · Currency is INR 426.50
-2.70 (-0.63%)
At close: Oct 29, 2025
BOM:544408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 427.55 | 444.60 | 427.55 | 433.95 | 433.95 | -0.58% | 13,684 |
| Oct 30, 2025 | 422.55 | 441.00 | 420.55 | 436.50 | 436.50 | 2.34% | 16,192 |
| Oct 29, 2025 | 424.90 | 432.60 | 422.30 | 426.50 | 426.50 | -0.63% | 27,346 |
| Oct 28, 2025 | 429.85 | 435.50 | 426.00 | 429.20 | 429.20 | -0.87% | 7,347 |
| Oct 27, 2025 | 428.85 | 436.05 | 426.75 | 432.95 | 432.95 | 0.94% | 15,480 |
| Oct 24, 2025 | 434.20 | 437.25 | 427.95 | 428.90 | 428.90 | -1.41% | 6,375 |
| Oct 23, 2025 | 442.00 | 446.15 | 433.40 | 435.05 | 435.05 | -1.26% | 69,909 |
| Oct 21, 2025 | 440.45 | 446.00 | 438.00 | 440.60 | 440.60 | 0.20% | 16,020 |
| Oct 20, 2025 | 441.15 | 441.85 | 434.05 | 439.70 | 439.70 | -0.50% | 23,584 |
| Oct 17, 2025 | 444.90 | 449.85 | 439.00 | 441.90 | 441.90 | 0.86% | 14,799 |
| Oct 16, 2025 | 440.15 | 456.90 | 436.75 | 438.15 | 438.15 | -0.52% | 27,822 |
| Oct 15, 2025 | 447.00 | 449.45 | 430.55 | 440.45 | 440.45 | 0.15% | 52,187 |
| Oct 14, 2025 | 469.95 | 475.00 | 426.95 | 439.80 | 439.80 | -5.54% | 218,299 |
| Oct 13, 2025 | 450.45 | 471.70 | 446.60 | 465.60 | 465.60 | 2.70% | 110,744 |
| Oct 10, 2025 | 449.05 | 456.55 | 443.45 | 453.35 | 453.35 | 1.50% | 55,402 |
| 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 |