Lemon Tree Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	111.90	112.00	109.41	111.16	111.16	-0.88%	2,247,825
Jun 1, 2026	114.33	114.72	111.50	112.15	112.15	-1.58%	2,373,270
May 29, 2026	121.00	121.98	113.17	113.95	113.95	-4.71%	7,558,587
May 27, 2026	117.05	120.44	116.26	119.58	119.58	2.02%	2,049,788
May 26, 2026	116.99	118.95	116.17	117.21	117.21	0.39%	2,102,140
May 25, 2026	114.50	118.31	114.10	116.76	116.76	3.04%	3,329,696
May 22, 2026	112.03	113.80	111.74	113.31	113.31	1.14%	1,518,533
May 21, 2026	112.01	113.50	111.36	112.03	112.03	0.80%	1,485,401
May 20, 2026	110.00	111.35	108.80	111.14	111.14	0.12%	1,518,973
May 19, 2026	109.50	111.79	109.50	111.01	111.01	1.98%	3,539,997
May 18, 2026	110.00	111.03	106.90	108.85	108.85	-2.14%	2,309,949
May 15, 2026	112.50	114.39	110.90	111.23	111.23	-1.14%	2,056,737
May 14, 2026	113.00	113.49	111.16	112.51	112.51	0.12%	1,707,260
May 13, 2026	111.75	113.31	110.29	112.38	112.38	0.45%	2,763,567
May 12, 2026	115.00	115.70	111.00	111.88	111.88	-3.42%	2,881,857
May 11, 2026	120.00	120.00	114.50	115.84	115.84	-3.80%	3,000,639
May 8, 2026	120.80	122.10	120.00	120.41	120.41	-1.15%	1,981,025
May 7, 2026	122.60	122.90	121.06	121.81	121.81	-0.16%	2,105,205
May 6, 2026	122.40	122.90	120.31	122.01	122.01	1.04%	2,871,570
May 5, 2026	121.56	122.00	119.24	120.75	120.75	-0.67%	1,630,762
May 4, 2026	118.00	121.90	117.33	121.56	121.56	3.38%	4,603,696
Apr 30, 2026	118.30	118.50	116.40	117.59	117.59	-0.87%	2,025,115
Apr 29, 2026	119.20	121.45	117.91	118.62	118.62	0.01%	3,152,181
Apr 28, 2026	119.47	119.49	117.92	118.61	118.61	-1.02%	2,553,611
Apr 27, 2026	118.00	120.82	117.62	119.83	119.83	2.12%	2,818,456
Apr 24, 2026	121.56	122.25	116.06	117.34	117.34	-3.48%	4,620,144
Apr 23, 2026	122.70	123.51	121.16	121.57	121.57	-0.93%	4,178,182
Apr 22, 2026	122.29	124.04	120.68	122.71	122.71	0.93%	8,143,531
Apr 21, 2026	113.80	128.38	113.70	121.58	121.58	7.47%	117,544,500
Apr 20, 2026	114.95	117.30	112.80	113.13	113.13	-1.24%	5,041,779
Apr 17, 2026	114.18	114.89	113.18	114.55	114.55	0.32%	4,361,598
Apr 16, 2026	115.95	116.45	113.62	114.18	114.18	-0.13%	4,265,479
Apr 15, 2026	113.59	115.45	113.30	114.33	114.33	1.81%	5,454,809
Apr 13, 2026	111.23	113.21	108.51	112.30	112.30	-1.62%	2,953,468
Apr 10, 2026	113.98	117.24	113.30	114.15	114.15	0.62%	5,219,581
Apr 9, 2026	114.09	114.69	111.69	113.45	113.45	-0.37%	3,259,434
Apr 8, 2026	114.00	114.82	111.90	113.87	113.87	3.94%	4,870,879
Apr 7, 2026	108.60	110.53	107.10	109.55	109.55	-0.15%	2,257,428
Apr 6, 2026	108.70	110.95	106.70	109.71	109.71	1.36%	3,136,433
Apr 2, 2026	105.00	111.40	103.80	108.24	108.24	0.41%	3,233,281
Apr 1, 2026	102.92	108.54	102.80	107.80	107.80	7.35%	4,799,728
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