LGT Global Hospitality Limited (BOM:544489)
India · Delayed Price · Currency is INR 33.00
0.00 (0.00%)
At close: Oct 22, 2026
LGT Global Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1,200 |
| Oct 21, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -5.44% | 2,400 |
| Oct 19, 2026 | 34.00 | 34.94 | 34.00 | 34.90 | 34.90 | 12.76% | 4,800 |
| Oct 16, 2026 | 31.50 | 33.00 | 29.10 | 30.95 | 30.95 | -11.55% | 7,200 |
| Oct 15, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - | 2,400 |
| Oct 14, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 7.56% | 9,600 |
| Oct 12, 2026 | 32.54 | 32.54 | 32.01 | 32.53 | 32.53 | 1.62% | 8,400 |
| Oct 9, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.06% | 1,200 |
| Oct 8, 2026 | 35.30 | 35.30 | 29.00 | 31.99 | 31.99 | -5.91% | 19,200 |
| Oct 7, 2026 | 33.90 | 34.40 | 33.75 | 34.00 | 34.00 | -2.86% | 14,400 |
| Oct 6, 2026 | 37.75 | 37.75 | 35.00 | 35.00 | 35.00 | -2.91% | 19,200 |
| Oct 5, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -5.16% | 4,800 |
| Sep 28, 2026 | 39.26 | 40.81 | 37.49 | 38.01 | 38.01 | 3.15% | 38,400 |
| Sep 24, 2026 | 37.10 | 37.15 | 37.10 | 37.10 | 36.85 | 1.20% | 4,800 |
| Sep 23, 2026 | 38.00 | 38.99 | 36.66 | 36.66 | 36.41 | -2.29% | 69,600 |
| Sep 22, 2026 | 37.52 | 37.52 | 37.52 | 37.52 | 37.27 | - | 2,400 |
| Sep 21, 2026 | 37.01 | 38.01 | 37.01 | 37.52 | 37.27 | 1.41% | 7,200 |
| Sep 18, 2026 | 37.00 | 37.20 | 37.00 | 37.00 | 36.75 | -8.19% | 7,200 |
| Sep 17, 2026 | 39.30 | 40.30 | 38.50 | 40.30 | 40.03 | 2.68% | 4,800 |
| Sep 16, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 38.99 | -4.03% | 1,200 |
| Sep 15, 2026 | 40.75 | 40.90 | 40.75 | 40.90 | 40.62 | 3.68% | 2,400 |
| Sep 11, 2026 | 40.90 | 40.90 | 38.00 | 39.45 | 39.18 | -3.55% | 2,400 |
| Sep 10, 2026 | 42.80 | 42.80 | 40.90 | 40.90 | 40.62 | 2.25% | 4,800 |
| Sep 9, 2026 | 41.40 | 41.40 | 40.00 | 40.00 | 39.73 | 1.27% | 8,400 |
| Sep 8, 2026 | 39.00 | 39.50 | 39.00 | 39.50 | 39.23 | 3.95% | 2,400 |
| Sep 7, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.74 | - | 2,400 |
| Sep 4, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.74 | 3.04% | 1,200 |
| Sep 2, 2026 | 38.61 | 39.00 | 36.00 | 36.88 | 36.63 | -6.40% | 19,200 |
| Sep 1, 2026 | 39.45 | 39.45 | 39.40 | 39.40 | 39.13 | - | 2,400 |
| Aug 31, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.13 | 1.03% | 1,200 |
| Aug 28, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.74 | -2.08% | 1,200 |
| Aug 27, 2026 | 39.85 | 39.85 | 39.83 | 39.83 | 39.56 | - | 3,600 |
| Aug 24, 2026 | 39.83 | 39.91 | 39.83 | 39.83 | 39.56 | - | 3,600 |
| Aug 21, 2026 | 39.00 | 41.50 | 39.00 | 39.83 | 39.56 | -4.05% | 3,600 |
| Aug 20, 2026 | 42.85 | 42.85 | 41.51 | 41.51 | 41.23 | 4.51% | 8,400 |
| Aug 19, 2026 | 39.72 | 39.72 | 39.72 | 39.72 | 39.45 | 0.23% | 1,200 |
| Aug 18, 2026 | 41.00 | 41.00 | 39.15 | 39.63 | 39.36 | 1.62% | 6,000 |
| Aug 17, 2026 | 42.00 | 43.00 | 39.00 | 39.00 | 38.74 | -2.99% | 10,800 |
| Aug 14, 2026 | 38.10 | 40.20 | 38.10 | 40.20 | 39.93 | -1.95% | 3,600 |
| Aug 13, 2026 | 36.60 | 42.00 | 36.60 | 41.00 | 40.72 | 2.24% | 10,800 |
| Aug 12, 2026 | 40.00 | 40.10 | 40.00 | 40.10 | 39.83 | 0.25% | 3,600 |
| Aug 11, 2026 | 37.60 | 40.00 | 37.60 | 40.00 | 39.73 | 6.98% | 14,400 |
| Aug 10, 2026 | 38.53 | 39.50 | 36.90 | 37.39 | 37.14 | -8.80% | 64,800 |
| Aug 7, 2026 | 39.25 | 41.00 | 39.25 | 41.00 | 40.72 | 4.54% | 7,200 |
| Aug 6, 2026 | 40.00 | 40.62 | 38.59 | 39.22 | 38.96 | -3.45% | 12,000 |
| Aug 5, 2026 | 41.50 | 41.97 | 40.62 | 40.62 | 40.35 | - | 13,200 |
| Aug 4, 2026 | 42.00 | 42.50 | 40.62 | 40.62 | 40.35 | -4.98% | 24,000 |
| Aug 3, 2026 | 42.50 | 44.00 | 41.80 | 42.75 | 42.46 | -2.84% | 38,400 |
| Jul 31, 2026 | 42.60 | 44.00 | 42.60 | 44.00 | 43.70 | -1.23% | 3,600 |
| Jul 30, 2026 | 45.18 | 45.18 | 42.11 | 44.55 | 44.25 | 3.53% | 8,400 |