Lemon Tree Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	110.81	111.49	106.65	108.94	108.94	-1.81%	2,628,497
Oct 22, 2026	110.50	111.96	108.15	110.95	110.95	1.03%	2,133,405
Oct 21, 2026	111.67	113.00	109.16	109.82	109.82	-1.66%	1,841,995
Oct 19, 2026	113.57	114.07	111.15	111.67	111.67	-1.54%	1,750,386
Oct 16, 2026	113.50	115.24	111.65	113.42	113.42	0.82%	2,421,412
Oct 15, 2026	112.52	117.90	111.90	112.50	112.50	0.93%	7,739,421
Oct 14, 2026	111.80	112.46	110.90	111.46	111.46	-0.36%	1,115,344
Oct 13, 2026	111.00	112.60	110.02	111.86	111.86	1.06%	2,484,356
Oct 12, 2026	110.47	111.88	109.61	110.69	110.69	0.24%	2,099,242
Oct 9, 2026	110.05	111.20	108.58	110.43	110.43	0.35%	1,920,832
Oct 8, 2026	112.71	113.46	109.56	110.05	110.05	-2.20%	5,897,444
Oct 7, 2026	109.80	113.55	108.81	112.52	112.52	2.18%	6,232,616
Oct 6, 2026	107.86	110.50	107.50	110.12	110.12	2.10%	4,208,738
Oct 5, 2026	108.18	108.64	106.80	107.86	107.86	0.18%	3,295,164
Oct 1, 2026	104.25	111.60	104.25	107.67	107.67	3.28%	32,197,118
Sep 30, 2026	104.20	105.40	103.70	104.25	104.25	0.08%	2,167,934
Sep 29, 2026	103.82	104.70	102.00	104.17	104.17	0.34%	1,918,428
Sep 28, 2026	106.15	106.15	102.96	103.82	103.82	-2.20%	2,501,244
Sep 25, 2026	106.80	107.04	104.86	106.15	106.15	-0.53%	1,851,366
Sep 24, 2026	107.00	107.70	106.20	106.72	106.72	-1.11%	1,819,035
Sep 23, 2026	108.20	108.49	107.50	107.92	107.92	0.38%	1,411,299
Sep 22, 2026	106.49	108.70	105.91	107.51	107.51	1.43%	2,586,160
Sep 21, 2026	107.69	108.87	105.77	105.99	105.99	-0.45%	3,924,930
Sep 18, 2026	104.12	106.90	104.12	106.47	106.47	2.32%	2,070,198
Sep 17, 2026	103.20	105.14	103.20	104.06	104.06	0.77%	1,684,840
Sep 16, 2026	102.80	103.59	100.88	103.26	103.26	0.66%	1,729,566
Sep 15, 2026	104.75	105.13	102.30	102.58	102.58	-2.10%	2,149,510
Sep 11, 2026	105.05	105.37	104.06	104.78	104.78	-0.87%	1,933,002
Sep 10, 2026	106.17	106.67	105.51	105.70	105.70	-0.44%	1,099,344
Sep 9, 2026	105.13	106.86	105.13	106.17	106.17	0.42%	3,466,400
Sep 8, 2026	106.70	107.32	105.39	105.73	105.73	-1.44%	2,549,945
Sep 7, 2026	105.49	107.49	105.38	107.28	107.28	2.22%	3,117,893
Sep 4, 2026	105.24	107.00	104.77	104.95	104.95	0.06%	3,464,757
Sep 3, 2026	106.41	107.10	104.70	104.89	104.89	-1.21%	2,699,116
Sep 2, 2026	105.75	106.66	104.71	106.18	106.18	0.03%	2,312,163
Sep 1, 2026	106.25	107.10	105.71	106.15	106.15	-0.09%	1,816,566
Aug 31, 2026	108.53	108.53	105.20	106.25	106.25	-2.10%	4,742,751
Aug 28, 2026	105.50	108.80	105.12	108.53	108.53	0.78%	9,179,975
Aug 27, 2026	108.89	109.53	107.26	107.69	107.69	-0.97%	2,259,074
Aug 26, 2026	109.69	110.45	108.60	108.75	108.75	-0.42%	2,140,318
Aug 25, 2026	109.00	109.50	108.15	109.21	109.21	0.60%	1,541,936
Aug 24, 2026	108.50	109.80	108.27	108.56	108.56	0.21%	2,384,816
Aug 21, 2026	108.30	110.50	108.01	108.33	108.33	0.34%	2,589,977
Aug 20, 2026	108.70	109.10	107.58	107.96	107.96	-0.11%	3,172,639
Aug 19, 2026	108.90	109.00	107.40	108.08	108.08	-0.86%	2,118,870
Aug 18, 2026	109.20	110.13	107.88	109.02	109.02	-0.48%	3,034,796
Aug 17, 2026	108.92	110.15	108.52	109.55	109.55	0.58%	2,895,272
Aug 14, 2026	109.05	109.74	108.53	108.92	108.92	-0.12%	2,255,426
Aug 13, 2026	109.16	110.07	108.45	109.05	109.05	-0.10%	1,934,532
Aug 12, 2026	109.50	110.50	107.89	109.16	109.16	-0.18%	2,941,490