Lemon Tree Hotels Limited (NSE:LEMONTREE)
India · Delayed Price · Currency is INR 166.64
+0.33 (0.20%)
Oct 1, 2025, 3:30 PM IST
Lemon Tree Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 167.14 | 167.69 | 165.10 | 166.28 | 166.28 | -0.02% | 1,501,570 |
| Sep 30, 2025 | 163.37 | 166.95 | 163.24 | 166.31 | 166.31 | 1.80% | 2,024,547 |
| Sep 29, 2025 | 165.40 | 167.31 | 160.99 | 163.37 | 163.37 | -1.50% | 4,268,653 |
| Sep 26, 2025 | 169.20 | 169.52 | 165.10 | 165.86 | 165.86 | -2.16% | 1,879,543 |
| Sep 25, 2025 | 172.39 | 173.25 | 168.50 | 169.52 | 169.52 | -1.32% | 1,751,084 |
| Sep 24, 2025 | 171.98 | 173.75 | 169.53 | 171.78 | 171.78 | 0.44% | 2,933,885 |
| Sep 23, 2025 | 169.99 | 171.75 | 168.62 | 171.03 | 171.03 | 0.87% | 2,342,117 |
| Sep 22, 2025 | 173.50 | 173.50 | 169.00 | 169.55 | 169.55 | -1.94% | 3,024,745 |
| Sep 19, 2025 | 172.25 | 177.80 | 170.50 | 172.90 | 172.90 | 0.45% | 5,690,272 |
| Sep 18, 2025 | 174.75 | 174.75 | 171.00 | 172.13 | 172.13 | -0.98% | 2,393,458 |
| Sep 17, 2025 | 176.80 | 176.85 | 173.20 | 173.83 | 173.83 | -1.34% | 2,123,820 |
| Sep 16, 2025 | 177.00 | 177.79 | 175.20 | 176.19 | 176.19 | -0.17% | 1,962,886 |
| Sep 15, 2025 | 175.94 | 178.90 | 175.81 | 176.49 | 176.49 | 0.64% | 3,439,190 |
| Sep 12, 2025 | 175.65 | 177.70 | 173.51 | 175.37 | 175.37 | 0.29% | 3,991,284 |
| Sep 11, 2025 | 171.50 | 179.59 | 171.50 | 174.87 | 174.87 | 1.16% | 7,608,390 |
| Sep 10, 2025 | 176.78 | 177.79 | 171.79 | 172.87 | 172.87 | -2.12% | 4,043,903 |
| Sep 9, 2025 | 178.00 | 178.19 | 174.70 | 176.62 | 176.62 | -0.74% | 3,466,392 |
| Sep 8, 2025 | 176.00 | 180.68 | 173.05 | 177.93 | 177.93 | 1.58% | 7,541,380 |
| Sep 5, 2025 | 170.95 | 177.95 | 170.75 | 175.17 | 175.17 | 2.47% | 9,295,950 |
| Sep 4, 2025 | 173.10 | 176.50 | 168.30 | 170.95 | 170.95 | 0.73% | 13,855,530 |
| Sep 3, 2025 | 166.01 | 171.80 | 165.05 | 169.71 | 169.71 | 2.69% | 9,300,523 |
| Sep 2, 2025 | 172.00 | 172.50 | 164.66 | 165.27 | 165.27 | -2.91% | 5,522,609 |
| Sep 1, 2025 | 166.30 | 170.95 | 165.31 | 170.22 | 170.22 | 2.65% | 4,003,961 |
| Aug 29, 2025 | 171.44 | 172.18 | 163.90 | 165.83 | 165.83 | -1.17% | 8,595,106 |
| Aug 28, 2025 | 166.14 | 168.63 | 165.19 | 167.80 | 167.80 | 1.58% | 4,550,659 |
| Aug 26, 2025 | 168.00 | 168.22 | 164.48 | 165.19 | 165.19 | -1.81% | 3,361,348 |
| Aug 25, 2025 | 170.52 | 174.90 | 167.42 | 168.23 | 168.23 | -0.72% | 10,878,236 |
| Aug 22, 2025 | 167.00 | 174.90 | 166.00 | 169.45 | 169.45 | 1.87% | 20,805,271 |
| Aug 21, 2025 | 156.90 | 169.90 | 155.50 | 166.34 | 166.34 | 6.92% | 15,481,193 |
| Aug 20, 2025 | 148.75 | 157.60 | 148.60 | 155.57 | 155.57 | 4.55% | 9,857,634 |
| Aug 19, 2025 | 153.70 | 153.74 | 148.30 | 148.80 | 148.80 | -2.73% | 2,468,121 |
| Aug 18, 2025 | 150.00 | 155.00 | 148.71 | 152.98 | 152.98 | 5.32% | 6,602,935 |
| Aug 14, 2025 | 148.50 | 148.79 | 145.00 | 145.25 | 145.25 | -1.44% | 1,437,478 |
| Aug 13, 2025 | 146.40 | 148.60 | 144.04 | 147.37 | 147.37 | 1.64% | 2,247,829 |
| Aug 12, 2025 | 142.80 | 147.40 | 142.80 | 144.99 | 144.99 | 2.03% | 4,797,221 |
| Aug 11, 2025 | 145.00 | 149.43 | 141.05 | 142.11 | 142.11 | -0.84% | 5,918,250 |
| Aug 8, 2025 | 145.40 | 145.45 | 141.12 | 143.31 | 143.31 | -0.54% | 1,867,186 |
| Aug 7, 2025 | 144.45 | 144.70 | 142.70 | 144.09 | 144.09 | -0.25% | 2,059,766 |
| Aug 6, 2025 | 143.95 | 147.18 | 143.40 | 144.45 | 144.45 | 0.56% | 2,057,811 |
| Aug 5, 2025 | 146.50 | 148.80 | 143.16 | 143.64 | 143.64 | -1.60% | 1,585,499 |
| Aug 4, 2025 | 147.05 | 147.50 | 144.50 | 145.97 | 145.97 | -0.63% | 2,016,529 |
| Aug 1, 2025 | 150.00 | 151.63 | 146.10 | 146.89 | 146.89 | -1.94% | 1,878,179 |
| Jul 31, 2025 | 148.00 | 151.97 | 147.20 | 149.79 | 149.79 | 0.23% | 1,684,861 |
| Jul 30, 2025 | 150.39 | 152.43 | 148.82 | 149.45 | 149.45 | -0.63% | 990,605 |
| Jul 29, 2025 | 152.00 | 152.05 | 148.50 | 150.39 | 150.39 | -1.22% | 1,456,226 |
| Jul 28, 2025 | 153.00 | 154.86 | 151.30 | 152.25 | 152.25 | -0.77% | 1,332,486 |
| Jul 25, 2025 | 155.85 | 156.95 | 152.00 | 153.43 | 153.43 | -1.70% | 3,433,908 |
| Jul 24, 2025 | 157.00 | 158.00 | 155.30 | 156.09 | 156.09 | -0.47% | 1,310,250 |
| Jul 23, 2025 | 158.60 | 158.70 | 155.79 | 156.82 | 156.82 | -0.32% | 2,767,256 |
| Jul 22, 2025 | 157.20 | 158.90 | 154.70 | 157.33 | 157.33 | 0.70% | 3,713,864 |