Leela Palaces Hotels & Resorts Limited (BOM:544408)
India · Delayed Price · Currency is INR 541.05
-12.60 (-2.28%)
At close: Sep 11, 2026
BOM:544408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |