Lemon Tree Hotels Limited (NSE:LEMONTREE)
India · Delayed Price · Currency is INR 124.03
-5.19 (-4.02%)
Jan 23, 2026, 3:30 PM IST
Lemon Tree Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 133.08 | 134.72 | 128.00 | 129.22 | 129.22 | -1.55% | 4,429,458 |
| Jan 21, 2026 | 134.20 | 134.67 | 127.51 | 131.26 | 131.26 | -2.24% | 6,105,332 |
| Jan 20, 2026 | 136.50 | 138.75 | 133.25 | 134.27 | 134.27 | -1.00% | 4,539,988 |
| Jan 19, 2026 | 141.71 | 142.67 | 135.20 | 135.63 | 135.63 | -4.70% | 4,105,977 |
| Jan 16, 2026 | 149.82 | 150.57 | 141.59 | 142.32 | 142.32 | -4.78% | 3,484,153 |
| Jan 14, 2026 | 151.55 | 152.51 | 149.15 | 149.47 | 149.47 | -1.34% | 3,392,131 |
| Jan 13, 2026 | 153.44 | 155.40 | 150.56 | 151.50 | 151.50 | -0.33% | 5,138,155 |
| Jan 12, 2026 | 154.90 | 155.99 | 149.66 | 152.00 | 152.00 | 1.45% | 13,346,990 |
| Jan 9, 2026 | 151.49 | 152.69 | 148.43 | 149.83 | 149.83 | -0.68% | 2,903,841 |
| Jan 8, 2026 | 152.00 | 154.70 | 150.00 | 150.85 | 150.85 | -1.27% | 5,491,339 |
| Jan 7, 2026 | 148.26 | 157.70 | 144.70 | 152.79 | 152.79 | 2.85% | 17,573,530 |
| Jan 6, 2026 | 151.00 | 151.21 | 148.20 | 148.55 | 148.55 | -1.35% | 1,942,276 |
| Jan 5, 2026 | 153.99 | 154.10 | 149.90 | 150.59 | 150.59 | -2.21% | 2,958,807 |
| Jan 2, 2026 | 157.44 | 158.00 | 153.80 | 153.99 | 153.99 | -1.85% | 3,033,540 |
| Jan 1, 2026 | 160.00 | 163.20 | 156.59 | 156.89 | 156.89 | -1.49% | 2,852,078 |
| Dec 31, 2025 | 162.23 | 162.84 | 158.67 | 159.26 | 159.26 | -1.52% | 1,113,660 |
| Dec 30, 2025 | 159.99 | 163.74 | 159.98 | 161.72 | 161.72 | 0.88% | 1,144,932 |
| Dec 29, 2025 | 161.80 | 162.85 | 159.10 | 160.31 | 160.31 | -0.79% | 1,247,126 |
| Dec 26, 2025 | 162.86 | 163.45 | 161.18 | 161.58 | 161.58 | -0.77% | 825,150 |
| Dec 24, 2025 | 162.70 | 164.39 | 162.21 | 162.84 | 162.84 | 0.18% | 720,482 |
| Dec 23, 2025 | 163.70 | 166.50 | 162.09 | 162.55 | 162.55 | -0.70% | 1,747,123 |
| Dec 22, 2025 | 160.69 | 164.26 | 160.30 | 163.70 | 163.70 | 2.42% | 2,422,146 |
| Dec 19, 2025 | 159.35 | 160.40 | 158.84 | 159.83 | 159.83 | 0.54% | 904,603 |
| Dec 18, 2025 | 159.08 | 160.40 | 157.10 | 158.97 | 158.97 | 0.20% | 704,432 |
| Dec 17, 2025 | 161.85 | 163.57 | 158.10 | 158.65 | 158.65 | -1.80% | 1,412,974 |
| Dec 16, 2025 | 162.00 | 162.63 | 160.30 | 161.55 | 161.55 | 0.19% | 954,606 |
| Dec 15, 2025 | 162.89 | 162.89 | 160.90 | 161.25 | 161.25 | -1.01% | 823,482 |
| Dec 12, 2025 | 162.00 | 164.69 | 161.00 | 162.90 | 162.90 | 1.01% | 1,952,373 |
| Dec 11, 2025 | 162.00 | 163.50 | 159.24 | 161.27 | 161.27 | -0.07% | 1,163,152 |
| Dec 10, 2025 | 165.60 | 166.88 | 160.72 | 161.38 | 161.38 | -2.13% | 2,056,098 |
| Dec 9, 2025 | 159.86 | 165.49 | 157.98 | 164.90 | 164.90 | 3.15% | 2,220,700 |
| Dec 8, 2025 | 164.89 | 167.87 | 158.40 | 159.86 | 159.86 | -2.84% | 4,163,116 |
| Dec 5, 2025 | 162.10 | 165.00 | 162.10 | 164.53 | 164.53 | 1.50% | 2,531,847 |
| Dec 4, 2025 | 163.20 | 164.70 | 160.24 | 162.10 | 162.10 | -0.46% | 1,424,182 |
| Dec 3, 2025 | 162.00 | 163.77 | 161.00 | 162.85 | 162.85 | 0.36% | 2,020,166 |
| Dec 2, 2025 | 162.50 | 163.85 | 160.61 | 162.27 | 162.27 | -0.62% | 2,102,522 |
| Dec 1, 2025 | 159.90 | 163.95 | 159.10 | 163.28 | 163.28 | 3.17% | 4,576,050 |
| Nov 28, 2025 | 155.89 | 159.90 | 155.30 | 158.27 | 158.27 | 2.54% | 5,430,310 |
| Nov 27, 2025 | 152.00 | 154.80 | 151.51 | 154.35 | 154.35 | 1.85% | 1,729,406 |
| Nov 26, 2025 | 150.49 | 151.95 | 149.25 | 151.54 | 151.54 | 1.03% | 1,519,162 |
| Nov 25, 2025 | 147.75 | 151.48 | 147.75 | 150.00 | 150.00 | 1.06% | 1,524,293 |
| Nov 24, 2025 | 152.75 | 152.75 | 147.20 | 148.43 | 148.43 | -3.46% | 3,011,591 |
| Nov 21, 2025 | 152.50 | 155.00 | 152.50 | 153.75 | 153.75 | 0.85% | 2,561,944 |
| Nov 20, 2025 | 151.51 | 155.00 | 151.05 | 152.46 | 152.46 | 0.98% | 2,159,567 |
| Nov 19, 2025 | 155.89 | 155.90 | 150.10 | 150.98 | 150.98 | -2.67% | 3,035,709 |
| Nov 18, 2025 | 156.74 | 156.85 | 155.01 | 155.12 | 155.12 | -1.03% | 1,140,139 |
| Nov 17, 2025 | 156.52 | 158.53 | 156.38 | 156.74 | 156.74 | 0.14% | 1,543,216 |
| Nov 14, 2025 | 155.29 | 160.45 | 155.11 | 156.52 | 156.52 | 0.86% | 3,680,103 |
| Nov 13, 2025 | 160.00 | 160.88 | 154.56 | 155.19 | 155.19 | -4.93% | 6,213,313 |
| Nov 12, 2025 | 160.78 | 163.70 | 159.66 | 163.24 | 163.24 | 2.31% | 1,306,748 |