Leela Palaces Hotels & Resorts Limited (BOM:544408)
India · Delayed Price · Currency is INR 495.65
+1.50 (0.30%)
At close: Jun 22, 2026
BOM:544408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 411.55 | 411.55 | 403.05 | 407.70 | 407.70 | -0.17% | 3,071 |
| Jun 10, 2026 | 412.65 | 413.05 | 407.50 | 408.40 | 408.40 | -1.01% | 1,245 |
| Jun 9, 2026 | 409.00 | 415.40 | 406.00 | 412.55 | 412.55 | 0.81% | 2,542 |
| Jun 8, 2026 | 407.75 | 417.45 | 407.70 | 409.25 | 409.25 | -2.46% | 4,955 |
| Jun 5, 2026 | 416.20 | 421.95 | 411.00 | 419.55 | 419.55 | 0.35% | 6,243 |
| Jun 4, 2026 | 419.95 | 423.10 | 416.25 | 418.10 | 418.10 | -1.97% | 48,164 |
| Jun 3, 2026 | 411.95 | 429.00 | 403.25 | 426.50 | 426.50 | 4.22% | 9,015 |
| Jun 2, 2026 | 409.00 | 410.35 | 400.50 | 409.25 | 409.25 | 0.11% | 7,447 |
| Jun 1, 2026 | 410.05 | 412.40 | 408.00 | 408.80 | 408.80 | -0.90% | 2,906 |
| 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 |