Leela Palaces Hotels & Resorts Limited (BOM:544408)
India · Delayed Price · Currency is INR 412.50
-1.45 (-0.35%)
At close: May 29, 2026
BOM:544408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 409.15 | 416.05 | 406.85 | 412.50 | 412.50 | -0.35% | 2,209 |
| May 27, 2026 | 418.05 | 419.50 | 413.25 | 413.95 | 413.95 | -1.24% | 857 |
| May 26, 2026 | 405.05 | 426.25 | 405.05 | 419.15 | 419.15 | 1.18% | 4,337 |
| May 25, 2026 | 422.25 | 423.75 | 411.55 | 414.25 | 414.25 | -0.18% | 7,698 |
| May 22, 2026 | 406.90 | 418.35 | 404.00 | 415.00 | 415.00 | 2.14% | 10,858 |
| May 21, 2026 | 415.00 | 415.00 | 403.60 | 406.30 | 406.30 | -0.18% | 72,273 |
| May 20, 2026 | 404.00 | 409.35 | 403.00 | 407.05 | 407.05 | -0.26% | 4,472 |
| May 19, 2026 | 411.70 | 412.25 | 404.00 | 408.10 | 408.10 | -1.59% | 7,694 |
| May 18, 2026 | 416.05 | 416.80 | 407.00 | 414.70 | 414.70 | 0.28% | 7,167 |
| May 15, 2026 | 407.00 | 421.00 | 407.00 | 413.55 | 413.55 | 0.87% | 6,810 |
| May 14, 2026 | 422.15 | 422.15 | 408.65 | 410.00 | 410.00 | -0.98% | 5,322 |
| May 13, 2026 | 413.75 | 416.15 | 406.45 | 414.05 | 414.05 | 0.72% | 4,032 |
| May 12, 2026 | 412.40 | 414.00 | 407.05 | 411.10 | 411.10 | -0.84% | 7,521 |
| May 11, 2026 | 423.25 | 423.25 | 410.90 | 414.60 | 414.60 | -1.96% | 5,140 |
| May 8, 2026 | 418.10 | 424.40 | 417.15 | 422.90 | 422.90 | 0.55% | 4,794 |
| May 7, 2026 | 418.85 | 429.00 | 416.00 | 420.60 | 420.60 | -1.19% | 17,985 |
| May 6, 2026 | 420.25 | 427.20 | 415.55 | 425.65 | 425.65 | 1.37% | 10,047 |
| May 5, 2026 | 423.05 | 430.75 | 417.85 | 419.90 | 419.90 | -2.51% | 8,308 |
| May 4, 2026 | 427.05 | 431.85 | 421.00 | 430.70 | 430.70 | 0.41% | 14,821 |
| Apr 30, 2026 | 417.15 | 429.90 | 417.10 | 428.95 | 428.95 | 0.66% | 1,200,003 |
| Apr 29, 2026 | 424.65 | 440.00 | 423.65 | 426.15 | 426.15 | 1.37% | 225,760 |
| Apr 28, 2026 | 440.05 | 440.05 | 402.65 | 420.40 | 420.40 | -1.14% | 88,329 |
| Apr 27, 2026 | 425.30 | 431.15 | 422.45 | 425.25 | 425.25 | -0.97% | 38,412 |
| Apr 24, 2026 | 438.00 | 438.00 | 422.55 | 429.40 | 429.40 | -1.54% | 4,971 |
| Apr 23, 2026 | 461.25 | 461.25 | 429.35 | 436.10 | 436.10 | 0.84% | 3,857 |
| Apr 22, 2026 | 440.00 | 441.15 | 430.95 | 432.45 | 432.45 | -0.28% | 8,008 |
| Apr 21, 2026 | 420.65 | 436.00 | 420.65 | 433.65 | 433.65 | 0.90% | 6,272 |
| Apr 20, 2026 | 419.00 | 431.45 | 419.00 | 429.80 | 429.80 | 0.63% | 4,676 |
| Apr 17, 2026 | 428.70 | 430.30 | 424.05 | 427.10 | 427.10 | -0.13% | 2,579 |
| Apr 16, 2026 | 429.55 | 431.50 | 426.00 | 427.65 | 427.65 | -0.44% | 1,535 |
| Apr 15, 2026 | 430.55 | 438.00 | 426.00 | 429.55 | 429.55 | 0.15% | 140,222 |
| Apr 13, 2026 | 416.65 | 434.15 | 416.65 | 428.90 | 428.90 | -0.53% | 4,686 |
| Apr 10, 2026 | 425.00 | 433.60 | 423.55 | 431.20 | 431.20 | 1.27% | 2,949 |
| Apr 9, 2026 | 416.90 | 431.10 | 416.90 | 425.80 | 425.80 | -0.35% | 2,046 |
| Apr 8, 2026 | 426.20 | 441.70 | 423.70 | 427.30 | 427.30 | 3.10% | 9,332 |
| Apr 7, 2026 | 417.95 | 423.70 | 413.15 | 414.45 | 414.45 | 0.05% | 3,214 |
| Apr 6, 2026 | 412.65 | 417.50 | 410.35 | 414.25 | 414.25 | -0.32% | 3,953 |
| Apr 2, 2026 | 407.15 | 417.55 | 407.15 | 415.60 | 415.60 | -0.47% | 8,144 |
| Apr 1, 2026 | 416.20 | 419.60 | 412.10 | 417.55 | 417.55 | 2.34% | 1,640 |
| Mar 30, 2026 | 400.25 | 410.25 | 394.90 | 408.00 | 408.00 | 0.23% | 13,609 |
| Mar 27, 2026 | 408.45 | 417.75 | 401.00 | 407.05 | 407.05 | -2.13% | 7,884 |
| Mar 25, 2026 | 397.25 | 416.70 | 397.25 | 415.90 | 415.90 | 2.58% | 19,950 |
| Mar 24, 2026 | 405.00 | 409.00 | 393.05 | 405.45 | 405.45 | 2.98% | 8,462 |
| Mar 23, 2026 | 393.00 | 397.50 | 385.05 | 393.70 | 393.70 | -1.30% | 10,395 |
| Mar 20, 2026 | 408.45 | 409.40 | 397.00 | 398.90 | 398.90 | -3.20% | 6,457 |
| Mar 19, 2026 | 410.75 | 417.40 | 405.00 | 412.10 | 412.10 | 0.33% | 6,278 |
| Mar 18, 2026 | 430.95 | 430.95 | 406.80 | 410.75 | 410.75 | 0.76% | 10,930 |
| Mar 17, 2026 | 412.55 | 419.75 | 403.90 | 407.65 | 407.65 | -1.82% | 7,708 |
| Mar 16, 2026 | 433.50 | 433.50 | 413.95 | 415.20 | 415.20 | -4.07% | 5,282 |
| Mar 13, 2026 | 425.70 | 434.05 | 422.00 | 432.80 | 432.80 | -0.97% | 10,026 |