LGT Global Hospitality Limited (BOM:544489)
India · Delayed Price · Currency is INR 49.59
-2.61 (-5.00%)
At close: May 12, 2026
LGT Global Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 49.59 | 49.83 | 49.59 | 49.59 | 49.59 | -5.00% | 7,200 |
| May 11, 2026 | 57.49 | 57.49 | 52.20 | 52.20 | 52.20 | -4.99% | 4,800 |
| May 8, 2026 | 53.11 | 54.99 | 53.11 | 54.94 | 54.94 | -1.72% | 3,600 |
| May 7, 2026 | 52.60 | 55.90 | 52.60 | 55.90 | 55.90 | 0.99% | 3,600 |
| May 6, 2026 | 50.50 | 55.50 | 50.50 | 55.35 | 55.35 | 4.43% | 4,800 |
| May 5, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | 1,200 |
| May 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.98% | 2,400 |
| Apr 30, 2026 | 53.41 | 56.82 | 53.41 | 56.69 | 56.69 | 1.32% | 3,600 |
| Apr 29, 2026 | 53.05 | 55.95 | 53.04 | 55.95 | 55.95 | 0.21% | 3,600 |
| Apr 28, 2026 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | -4.99% | 19,200 |
| Apr 27, 2026 | 54.98 | 58.76 | 54.98 | 58.76 | 58.76 | 4.97% | 2,400 |
| Apr 24, 2026 | 53.19 | 55.98 | 53.19 | 55.98 | 55.98 | - | 3,600 |
| Apr 23, 2026 | 53.00 | 55.98 | 53.00 | 55.98 | 55.98 | 1.84% | 2,400 |
| Apr 22, 2026 | 57.75 | 57.75 | 54.97 | 54.97 | 54.97 | -4.99% | 10,800 |
| Apr 21, 2026 | 56.87 | 61.30 | 56.86 | 57.86 | 57.86 | -3.32% | 54,000 |
| Apr 20, 2026 | 54.15 | 59.85 | 54.15 | 59.85 | 59.85 | 5.00% | 2,400 |
| Apr 17, 2026 | 56.99 | 57.00 | 56.99 | 57.00 | 57.00 | 2.70% | 2,400 |
| Apr 16, 2026 | 55.60 | 55.65 | 53.05 | 55.50 | 55.50 | 4.72% | 7,200 |
| Apr 15, 2026 | 51.00 | 54.00 | 51.00 | 53.00 | 53.00 | - | 10,800 |
| Apr 13, 2026 | 52.90 | 53.00 | 49.00 | 53.00 | 53.00 | 3.01% | 9,600 |
| Apr 10, 2026 | 51.45 | 51.45 | 51.00 | 51.45 | 51.45 | 5.00% | 6,000 |
| Apr 9, 2026 | 51.31 | 51.32 | 46.44 | 49.00 | 49.00 | 0.25% | 15,600 |
| Apr 8, 2026 | 46.00 | 48.88 | 46.00 | 48.88 | 48.88 | 4.98% | 21,600 |
| Apr 7, 2026 | 46.50 | 46.56 | 46.50 | 46.56 | 46.56 | 4.98% | 6,000 |
| Apr 2, 2026 | 46.66 | 46.66 | 44.33 | 44.35 | 44.35 | -4.95% | 10,800 |
| Apr 1, 2026 | 48.13 | 48.14 | 46.66 | 46.66 | 46.66 | -4.99% | 25,200 |
| Mar 27, 2026 | 51.69 | 51.69 | 49.11 | 49.11 | 49.11 | -4.99% | 10,800 |
| Mar 25, 2026 | 52.30 | 52.38 | 50.00 | 51.69 | 51.69 | 3.38% | 34,800 |
| Mar 24, 2026 | 54.95 | 54.95 | 49.77 | 50.00 | 50.00 | -4.51% | 18,000 |
| Mar 23, 2026 | 52.34 | 52.36 | 52.33 | 52.36 | 52.36 | 4.99% | 12,000 |
| Mar 20, 2026 | 49.80 | 49.87 | 48.50 | 49.87 | 49.87 | 4.99% | 24,000 |
| Mar 19, 2026 | 47.25 | 47.50 | 47.25 | 47.50 | 47.50 | -4.35% | 4,800 |
| Mar 18, 2026 | 52.00 | 52.00 | 49.66 | 49.66 | 49.66 | -3.23% | 6,000 |
| Mar 17, 2026 | 54.02 | 54.02 | 51.32 | 51.32 | 51.32 | -5.00% | 4,800 |
| Mar 13, 2026 | 55.00 | 55.00 | 54.02 | 54.02 | 54.02 | -4.99% | 3,600 |
| Mar 12, 2026 | 57.78 | 57.78 | 56.86 | 56.86 | 56.86 | -5.00% | 2,400 |
| Mar 10, 2026 | 60.10 | 60.10 | 59.85 | 59.85 | 59.85 | 4.54% | 2,400 |
| Mar 9, 2026 | 55.76 | 57.50 | 55.76 | 57.25 | 57.25 | 2.65% | 12,000 |
| Mar 6, 2026 | 60.95 | 60.95 | 55.77 | 55.77 | 55.77 | -4.99% | 2,400 |
| Mar 5, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 4.69% | 1,200 |
| Mar 4, 2026 | 56.07 | 58.33 | 56.07 | 56.07 | 56.07 | -5.00% | 30,000 |
| Mar 2, 2026 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | -4.99% | 1,200 |
| Feb 27, 2026 | 62.12 | 62.12 | 61.85 | 62.12 | 62.12 | 2.00% | 16,800 |
| Feb 26, 2026 | 58.55 | 60.95 | 58.55 | 60.90 | 60.90 | 4.01% | 9,600 |
| Feb 25, 2026 | 57.15 | 58.55 | 57.15 | 58.55 | 58.55 | 2.45% | 3,600 |
| Feb 24, 2026 | 57.45 | 57.45 | 57.15 | 57.15 | 57.15 | 3.91% | 9,600 |
| Feb 23, 2026 | 57.45 | 57.45 | 55.00 | 55.00 | 55.00 | -0.33% | 2,400 |
| Feb 20, 2026 | 55.40 | 55.40 | 52.70 | 55.18 | 55.18 | -0.40% | 9,600 |
| Feb 18, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - | 1,200 |
| Feb 17, 2026 | 55.85 | 55.85 | 55.40 | 55.40 | 55.40 | 2.78% | 3,600 |