Leela Palaces Hotels & Resorts Limited (BOM:544408)
India · Delayed Price · Currency is INR 582.40
+4.75 (0.82%)
At close: Oct 6, 2026
BOM:544408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 587.95 | 607.95 | 579.60 | 602.60 | 602.60 | 3.47% | 24,542 |
| Oct 6, 2026 | 563.20 | 584.00 | 563.20 | 582.40 | 582.40 | 0.82% | 14,978 |
| Oct 5, 2026 | 562.45 | 581.00 | 562.45 | 577.65 | 577.65 | 1.57% | 10,450 |
| Oct 1, 2026 | 571.30 | 580.25 | 558.05 | 568.70 | 568.70 | -1.24% | 21,659 |
| Sep 30, 2026 | 530.45 | 586.95 | 530.45 | 575.85 | 575.85 | 7.84% | 68,174 |
| Sep 29, 2026 | 551.95 | 570.70 | 522.20 | 534.00 | 534.00 | -2.52% | 80,395 |
| Sep 28, 2026 | 545.90 | 554.00 | 536.35 | 547.80 | 547.80 | 0.10% | 18,523 |
| Sep 25, 2026 | 529.50 | 550.55 | 527.75 | 547.25 | 547.25 | 2.73% | 7,451 |
| Sep 24, 2026 | 550.90 | 550.90 | 530.75 | 532.70 | 532.70 | -2.22% | 6,397 |
| Sep 23, 2026 | 535.85 | 546.25 | 535.85 | 544.80 | 544.80 | 1.44% | 9,497 |
| Sep 22, 2026 | 544.80 | 548.60 | 531.05 | 537.05 | 537.05 | 0.04% | 111,454 |
| Sep 21, 2026 | 540.55 | 541.30 | 533.75 | 536.85 | 536.85 | -0.68% | 8,338 |
| Sep 18, 2026 | 530.30 | 548.80 | 530.20 | 540.50 | 540.50 | 2.13% | 86,846 |
| Sep 17, 2026 | 518.70 | 533.45 | 518.70 | 529.25 | 529.25 | 0.96% | 212,805 |
| Sep 16, 2026 | 514.50 | 530.90 | 512.30 | 524.20 | 524.20 | 0.29% | 25,993 |
| Sep 15, 2026 | 535.05 | 540.80 | 520.70 | 522.70 | 522.70 | -3.39% | 9,869 |
| Sep 11, 2026 | 555.00 | 555.00 | 537.95 | 541.05 | 541.05 | -2.28% | 20,995 |
| Sep 10, 2026 | 530.00 | 557.30 | 530.00 | 553.65 | 553.65 | 4.13% | 25,965 |
| Sep 9, 2026 | 539.80 | 541.50 | 529.00 | 531.70 | 531.70 | -1.94% | 610,250 |
| Sep 8, 2026 | 542.40 | 549.35 | 539.15 | 542.20 | 542.20 | -0.33% | 25,913 |
| Sep 7, 2026 | 550.45 | 555.35 | 541.75 | 544.00 | 544.00 | -1.83% | 33,901 |
| Sep 4, 2026 | 587.95 | 587.95 | 551.10 | 554.15 | 554.15 | -2.04% | 20,296 |
| Sep 3, 2026 | 569.80 | 569.80 | 557.75 | 565.70 | 565.70 | -0.72% | 41,039 |
| Sep 2, 2026 | 586.75 | 586.75 | 561.00 | 569.80 | 569.80 | -0.91% | 11,350 |
| Sep 1, 2026 | 588.30 | 588.35 | 561.35 | 575.05 | 575.05 | 0.70% | 21,934 |
| Aug 31, 2026 | 556.55 | 583.70 | 555.00 | 571.05 | 571.05 | 3.00% | 299,843 |
| Aug 28, 2026 | 542.05 | 560.00 | 542.05 | 554.40 | 554.40 | 0.05% | 23,739 |
| Aug 27, 2026 | 551.15 | 559.40 | 545.00 | 554.10 | 554.10 | 0.28% | 1,221,703 |
| Aug 26, 2026 | 551.00 | 555.15 | 546.10 | 552.55 | 552.55 | -0.37% | 62,251 |
| Aug 25, 2026 | 549.00 | 559.60 | 540.80 | 554.60 | 554.60 | 1.02% | 466,531 |
| Aug 24, 2026 | 564.95 | 575.25 | 547.10 | 549.00 | 549.00 | -2.23% | 27,342 |
| 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 |