Lemon Tree Hotels Limited (NSE:LEMONTREE)
India · Delayed Price · Currency is INR 107.62
+7.20 (7.17%)
Apr 1, 2026, 3:30 PM IST
Lemon Tree Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 103.00 | 104.43 | 100.11 | 100.42 | 100.42 | -4.29% | 4,783,245 |
| Mar 27, 2026 | 107.06 | 109.00 | 104.10 | 104.92 | 104.92 | -2.52% | 3,712,985 |
| Mar 25, 2026 | 107.00 | 109.09 | 106.60 | 107.63 | 107.63 | 1.38% | 3,823,017 |
| Mar 24, 2026 | 105.15 | 107.35 | 103.36 | 106.16 | 106.16 | 3.94% | 3,801,024 |
| Mar 23, 2026 | 104.00 | 104.27 | 100.50 | 102.14 | 102.14 | -3.33% | 3,842,041 |
| Mar 20, 2026 | 107.00 | 108.38 | 105.43 | 105.66 | 105.66 | -0.74% | 2,373,085 |
| Mar 19, 2026 | 106.00 | 108.38 | 105.13 | 106.45 | 106.45 | -1.05% | 3,347,325 |
| Mar 18, 2026 | 107.50 | 108.40 | 105.77 | 107.58 | 107.58 | 0.60% | 4,414,798 |
| Mar 17, 2026 | 103.00 | 108.14 | 101.55 | 106.94 | 106.94 | 3.81% | 8,740,837 |
| Mar 16, 2026 | 101.11 | 103.77 | 99.61 | 103.02 | 103.02 | 1.89% | 5,551,378 |
| Mar 13, 2026 | 104.95 | 104.95 | 100.82 | 101.11 | 101.11 | -4.11% | 6,103,481 |
| Mar 12, 2026 | 105.10 | 106.67 | 101.05 | 105.44 | 105.44 | -0.87% | 6,334,157 |
| Mar 11, 2026 | 108.57 | 110.59 | 106.05 | 106.37 | 106.37 | -1.50% | 4,976,712 |
| Mar 10, 2026 | 110.00 | 110.45 | 106.91 | 107.99 | 107.99 | 0.22% | 5,611,767 |
| Mar 9, 2026 | 108.20 | 108.50 | 105.74 | 107.75 | 107.75 | -2.48% | 2,843,391 |
| Mar 6, 2026 | 112.10 | 112.70 | 110.10 | 110.49 | 110.49 | -1.56% | 2,410,060 |
| Mar 5, 2026 | 112.00 | 112.73 | 110.82 | 112.24 | 112.24 | 0.68% | 2,689,825 |
| Mar 4, 2026 | 112.00 | 112.90 | 108.58 | 111.48 | 111.48 | -2.18% | 4,788,992 |
| Mar 2, 2026 | 109.25 | 114.73 | 109.00 | 113.97 | 113.97 | 0.26% | 4,077,749 |
| Feb 27, 2026 | 116.80 | 117.59 | 113.00 | 113.67 | 113.67 | -2.63% | 3,646,800 |
| Feb 26, 2026 | 114.33 | 118.61 | 114.00 | 116.74 | 116.74 | 2.11% | 5,139,458 |
| Feb 25, 2026 | 114.40 | 115.99 | 113.90 | 114.33 | 114.33 | 0.58% | 3,551,755 |
| Feb 24, 2026 | 116.10 | 116.87 | 112.90 | 113.67 | 113.67 | -2.79% | 5,270,044 |
| Feb 23, 2026 | 118.00 | 119.30 | 115.36 | 116.93 | 116.93 | 0.57% | 5,422,357 |
| Feb 20, 2026 | 120.46 | 120.71 | 116.00 | 116.27 | 116.27 | -3.48% | 8,028,625 |
| Feb 19, 2026 | 124.00 | 124.10 | 120.10 | 120.46 | 120.46 | -2.67% | 4,656,334 |
| Feb 18, 2026 | 125.24 | 126.25 | 123.61 | 123.76 | 123.76 | -1.14% | 3,333,652 |
| Feb 17, 2026 | 125.61 | 126.20 | 124.90 | 125.19 | 125.19 | -0.54% | 2,259,441 |
| Feb 16, 2026 | 127.40 | 127.40 | 125.40 | 125.87 | 125.87 | -1.36% | 2,215,282 |
| Feb 13, 2026 | 130.50 | 130.51 | 126.22 | 127.60 | 127.60 | -2.77% | 3,582,998 |
| Feb 12, 2026 | 135.02 | 135.20 | 130.80 | 131.23 | 131.23 | -2.19% | 4,352,052 |
| Feb 11, 2026 | 133.87 | 135.40 | 131.50 | 134.17 | 134.17 | 0.98% | 4,656,781 |
| Feb 10, 2026 | 130.70 | 133.98 | 128.33 | 132.87 | 132.87 | 2.40% | 6,083,781 |
| Feb 9, 2026 | 127.90 | 130.79 | 125.55 | 129.75 | 129.75 | 2.80% | 6,385,111 |
| Feb 6, 2026 | 129.15 | 129.15 | 125.83 | 126.21 | 126.21 | -2.44% | 2,560,210 |
| Feb 5, 2026 | 129.45 | 130.70 | 128.07 | 129.37 | 129.37 | 0.15% | 2,311,627 |
| Feb 4, 2026 | 132.40 | 132.40 | 128.32 | 129.17 | 129.17 | -2.29% | 3,681,804 |
| Feb 3, 2026 | 133.00 | 133.30 | 129.20 | 132.20 | 132.20 | 3.24% | 2,874,091 |
| Feb 2, 2026 | 128.00 | 128.93 | 124.52 | 128.05 | 128.05 | 0.05% | 2,543,305 |
| Feb 1, 2026 | 130.45 | 133.83 | 126.60 | 127.99 | 127.99 | -0.85% | 2,593,748 |
| Jan 30, 2026 | 124.55 | 131.22 | 123.59 | 129.09 | 129.09 | 3.56% | 6,720,217 |
| Jan 29, 2026 | 126.95 | 127.36 | 122.12 | 124.65 | 124.65 | -1.83% | 3,972,843 |
| Jan 28, 2026 | 125.50 | 127.88 | 124.51 | 126.98 | 126.98 | 1.73% | 2,582,076 |
| Jan 27, 2026 | 125.86 | 127.78 | 122.63 | 124.82 | 124.82 | 0.64% | 4,585,994 |
| Jan 23, 2026 | 129.50 | 130.36 | 123.55 | 124.03 | 124.03 | -4.02% | 4,145,408 |
| 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 |