Lemon Tree Hotels Limited (NSE:LEMONTREE)
India · Delayed Price · Currency is INR 176.04
-1.89 (-1.06%)
Sep 9, 2025, 11:16 AM IST
Lemon Tree Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 170.95 | 177.95 | 170.75 | 175.17 | 175.17 | 2.47% | 9,290,460 |
| 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 |
| Jul 21, 2025 | 155.00 | 158.65 | 153.21 | 156.24 | 156.24 | 1.07% | 4,289,605 |
| Jul 18, 2025 | 155.00 | 156.80 | 151.15 | 154.58 | 154.58 | -0.27% | 3,459,494 |
| Jul 17, 2025 | 154.30 | 156.95 | 154.01 | 155.00 | 155.00 | 0.77% | 3,617,140 |
| Jul 16, 2025 | 154.00 | 155.60 | 152.45 | 153.82 | 153.82 | -0.01% | 2,314,150 |
| Jul 15, 2025 | 152.25 | 155.80 | 152.01 | 153.83 | 153.83 | 1.12% | 3,164,503 |
| Jul 14, 2025 | 152.30 | 154.80 | 150.54 | 152.12 | 152.12 | -0.82% | 2,526,060 |
| Jul 11, 2025 | 156.32 | 158.30 | 152.10 | 153.38 | 153.38 | -2.99% | 7,763,499 |
| Jul 10, 2025 | 146.01 | 161.00 | 146.01 | 158.11 | 158.11 | 8.29% | 21,569,113 |
| Jul 9, 2025 | 146.06 | 148.00 | 144.80 | 146.01 | 146.01 | -0.53% | 6,122,793 |
| Jul 8, 2025 | 138.25 | 147.99 | 138.25 | 146.79 | 146.79 | 6.04% | 15,238,932 |
| Jul 7, 2025 | 139.39 | 140.39 | 137.87 | 138.43 | 138.43 | -0.06% | 1,012,412 |
| Jul 4, 2025 | 138.50 | 139.20 | 137.50 | 138.52 | 138.52 | 0.41% | 792,120 |
| Jul 3, 2025 | 138.00 | 139.37 | 137.70 | 137.95 | 137.95 | -0.34% | 1,107,883 |
| Jul 2, 2025 | 139.40 | 140.58 | 137.31 | 138.42 | 138.42 | -0.77% | 1,264,427 |
| Jul 1, 2025 | 140.68 | 141.25 | 138.83 | 139.50 | 139.50 | -0.44% | 932,575 |
| Jun 30, 2025 | 138.90 | 141.10 | 138.80 | 140.11 | 140.11 | 1.07% | 2,373,871 |
| Jun 27, 2025 | 139.19 | 139.95 | 138.01 | 138.62 | 138.62 | 0.32% | 1,955,733 |
| Jun 26, 2025 | 139.89 | 140.39 | 137.17 | 138.18 | 138.18 | -0.43% | 2,084,397 |