Leela Palaces Hotels & Resorts Limited (BOM:544408)
India · Delayed Price · Currency is INR 561.55
+21.65 (4.01%)
At close: Aug 21, 2026
BOM:544408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 536.80 | 564.85 | 535.05 | 561.55 | 561.55 | 4.01% | 104,317 |
| Aug 20, 2026 | 541.95 | 544.65 | 527.75 | 539.90 | 539.90 | 1.36% | 40,630 |
| Aug 19, 2026 | 527.95 | 541.45 | 525.35 | 532.65 | 532.65 | 2.77% | 49,847 |
| Aug 18, 2026 | 495.15 | 521.05 | 495.15 | 518.30 | 518.30 | 3.19% | 15,693 |
| Aug 17, 2026 | 517.20 | 517.20 | 498.95 | 502.30 | 502.30 | -1.51% | 750,093 |
| Aug 14, 2026 | 507.00 | 511.55 | 505.55 | 510.00 | 510.00 | 0.42% | 109,701 |
| Aug 13, 2026 | 504.45 | 513.90 | 500.70 | 507.85 | 507.85 | 1.72% | 10,558 |
| Aug 12, 2026 | 517.85 | 523.50 | 495.00 | 499.25 | 499.25 | -2.39% | 19,360 |
| Aug 11, 2026 | 504.00 | 515.00 | 500.60 | 511.45 | 511.45 | 0.83% | 26,082 |
| Aug 10, 2026 | 523.70 | 525.30 | 503.00 | 507.25 | 507.25 | -1.75% | 18,915 |
| Aug 7, 2026 | 518.75 | 526.35 | 509.40 | 516.30 | 516.30 | 1.17% | 29,473 |
| Aug 6, 2026 | 500.50 | 523.00 | 498.55 | 510.35 | 510.35 | 1.58% | 82,232 |
| Aug 5, 2026 | 501.95 | 507.00 | 497.05 | 502.40 | 502.40 | 0.33% | 47,328 |
| Aug 4, 2026 | 510.85 | 510.90 | 492.05 | 500.75 | 500.75 | -0.01% | 61,985 |
| Aug 3, 2026 | 504.20 | 517.50 | 498.40 | 500.80 | 500.80 | 1.33% | 148,912 |
| Jul 31, 2026 | 459.30 | 504.50 | 459.30 | 494.25 | 494.25 | 5.46% | 83,726 |
| Jul 30, 2026 | 478.65 | 478.65 | 464.00 | 468.65 | 468.65 | -0.54% | 7,927 |
| Jul 29, 2026 | 471.50 | 483.30 | 469.90 | 471.20 | 471.20 | -1.17% | 16,677 |
| Jul 28, 2026 | 484.50 | 484.50 | 474.15 | 476.80 | 476.80 | 0.39% | 5,279 |
| Jul 27, 2026 | 477.35 | 489.00 | 470.90 | 474.95 | 474.95 | 0.14% | 9,955 |
| Jul 24, 2026 | 465.15 | 477.35 | 461.90 | 474.30 | 474.30 | -0.39% | 92,351 |
| Jul 23, 2026 | 477.60 | 495.00 | 471.70 | 476.15 | 476.15 | -2.75% | 9,296 |
| Jul 22, 2026 | 483.60 | 497.00 | 483.60 | 489.60 | 489.60 | 0.52% | 28,355 |
| Jul 21, 2026 | 491.10 | 494.20 | 482.00 | 487.05 | 487.05 | -0.97% | 22,400 |
| Jul 20, 2026 | 488.10 | 493.30 | 482.05 | 491.80 | 491.80 | 1.53% | 17,551 |
| Jul 17, 2026 | 488.35 | 488.35 | 474.90 | 484.40 | 484.40 | -0.33% | 22,138 |
| Jul 16, 2026 | 480.15 | 492.80 | 477.55 | 486.00 | 486.00 | 0.15% | 11,712 |
| Jul 15, 2026 | 492.55 | 499.50 | 482.30 | 485.25 | 485.25 | -1.31% | 68,328 |
| Jul 14, 2026 | 502.20 | 502.20 | 488.10 | 491.70 | 491.70 | -1.87% | 62,542 |
| Jul 13, 2026 | 493.65 | 508.75 | 493.65 | 501.05 | 501.05 | -0.04% | 40,998 |
| Jul 10, 2026 | 509.95 | 509.95 | 496.05 | 501.25 | 501.25 | 0.26% | 17,957 |
| Jul 9, 2026 | 481.60 | 504.00 | 481.60 | 499.95 | 499.95 | 3.90% | 72,716 |
| Jul 8, 2026 | 488.00 | 499.40 | 475.00 | 481.20 | 481.20 | -1.17% | 24,827 |
| Jul 7, 2026 | 503.30 | 505.45 | 485.00 | 486.90 | 486.90 | -3.24% | 48,032 |
| Jul 6, 2026 | 475.35 | 507.40 | 475.35 | 503.20 | 503.20 | 5.79% | 53,595 |
| Jul 3, 2026 | 477.00 | 480.00 | 470.00 | 475.65 | 475.65 | 0.13% | 48,611 |
| Jul 2, 2026 | 480.00 | 483.70 | 474.00 | 475.05 | 475.05 | -1.00% | 14,690 |
| Jul 1, 2026 | 484.95 | 491.05 | 477.00 | 479.85 | 479.85 | 0.97% | 13,013 |
| Jun 30, 2026 | 482.30 | 486.60 | 474.20 | 475.25 | 475.25 | -0.73% | 9,508 |
| Jun 29, 2026 | 484.35 | 490.20 | 477.70 | 478.75 | 478.75 | -0.93% | 11,268 |
| Jun 25, 2026 | 498.00 | 499.45 | 475.60 | 483.25 | 483.25 | -1.14% | 22,753 |
| Jun 24, 2026 | 485.00 | 491.30 | 477.35 | 488.80 | 488.80 | 0.85% | 23,541 |
| Jun 23, 2026 | 495.65 | 498.20 | 482.85 | 484.70 | 484.70 | -2.21% | 60,107 |
| Jun 22, 2026 | 502.00 | 511.00 | 492.45 | 495.65 | 495.65 | 0.30% | 47,531 |
| Jun 19, 2026 | 455.45 | 502.00 | 450.45 | 494.15 | 494.15 | 7.96% | 231,559 |
| Jun 18, 2026 | 458.55 | 464.45 | 454.35 | 457.70 | 457.70 | 0.45% | 16,502 |
| Jun 17, 2026 | 459.70 | 468.85 | 454.00 | 455.65 | 455.65 | -0.39% | 28,369 |
| Jun 16, 2026 | 462.95 | 469.95 | 452.75 | 457.45 | 457.45 | -0.25% | 32,138 |
| Jun 15, 2026 | 437.60 | 472.75 | 432.85 | 458.60 | 458.60 | 6.70% | 129,334 |
| Jun 12, 2026 | 410.95 | 431.40 | 409.55 | 429.80 | 429.80 | 5.42% | 24,063 |