Leela Palaces Hotels & Resorts Limited (BOM:544408)
India · Delayed Price · Currency is INR 433.65
+3.85 (0.90%)
At close: Apr 21, 2026
BOM:544408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 432.50 | 439.10 | 415.25 | 437.05 | 437.05 | 0.44% | 5,434 |
| Mar 11, 2026 | 428.70 | 440.30 | 421.80 | 435.15 | 435.15 | 1.67% | 7,828 |
| Mar 10, 2026 | 441.75 | 441.75 | 423.10 | 428.00 | 428.00 | -1.01% | 4,242 |
| Mar 9, 2026 | 428.95 | 441.80 | 414.30 | 432.35 | 432.35 | -0.24% | 4,568 |
| Mar 6, 2026 | 429.85 | 435.60 | 429.85 | 433.40 | 433.40 | 0.28% | 2,022 |
| Mar 5, 2026 | 438.00 | 439.90 | 430.25 | 432.20 | 432.20 | -1.32% | 5,506 |
| Mar 4, 2026 | 426.20 | 446.00 | 426.20 | 438.00 | 438.00 | -0.97% | 3,764 |
| Mar 2, 2026 | 410.05 | 453.20 | 410.05 | 442.30 | 442.30 | -2.78% | 12,053 |
| Feb 27, 2026 | 440.70 | 465.00 | 431.40 | 454.95 | 454.95 | 3.25% | 8,334 |
| Feb 26, 2026 | 449.85 | 449.85 | 437.85 | 440.65 | 440.65 | 0.42% | 2,627 |
| Feb 25, 2026 | 432.05 | 442.55 | 432.05 | 438.80 | 438.80 | 0.07% | 11,792 |
| Feb 24, 2026 | 431.05 | 439.30 | 429.90 | 438.50 | 438.50 | 0.31% | 2,728 |
| Feb 23, 2026 | 430.25 | 440.20 | 430.25 | 437.15 | 437.15 | 0.52% | 4,225 |
| Feb 20, 2026 | 434.00 | 440.95 | 429.95 | 434.90 | 434.90 | 0.14% | 4,979 |
| Feb 19, 2026 | 440.90 | 440.90 | 433.00 | 434.30 | 434.30 | -1.40% | 4,421 |
| Feb 18, 2026 | 429.65 | 445.00 | 429.65 | 440.45 | 440.45 | -0.05% | 2,534 |
| Feb 17, 2026 | 448.05 | 448.05 | 436.50 | 440.65 | 440.65 | 0.72% | 3,780 |
| Feb 16, 2026 | 435.45 | 446.30 | 432.60 | 437.50 | 437.50 | -1.77% | 4,792 |
| Feb 13, 2026 | 439.05 | 451.70 | 436.00 | 445.40 | 445.40 | -0.42% | 9,286 |
| Feb 12, 2026 | 450.70 | 453.00 | 436.15 | 447.30 | 447.30 | -1.15% | 8,116 |
| Feb 11, 2026 | 449.95 | 454.00 | 441.30 | 452.50 | 452.50 | 2.20% | 112,120 |
| Feb 10, 2026 | 439.95 | 450.30 | 433.95 | 442.75 | 442.75 | 0.05% | 14,791 |
| Feb 9, 2026 | 444.55 | 444.65 | 429.80 | 442.55 | 442.55 | 1.89% | 6,237 |
| Feb 6, 2026 | 430.40 | 435.00 | 423.00 | 434.35 | 434.35 | -0.24% | 3,463 |
| Feb 5, 2026 | 441.80 | 446.40 | 434.00 | 435.40 | 435.40 | -1.77% | 4,887 |
| Feb 4, 2026 | 446.30 | 450.00 | 437.85 | 443.25 | 443.25 | -0.73% | 7,352 |