Lemon Tree Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	109.10	110.05	108.10	109.36	109.36	1.32%	2,894,386
Aug 10, 2026	111.00	111.00	106.51	107.94	107.94	-2.77%	5,557,136
Aug 7, 2026	112.30	112.40	110.55	111.01	111.01	-1.58%	2,864,596
Aug 6, 2026	112.90	113.75	112.32	112.79	112.79	0.10%	2,126,094
Aug 5, 2026	114.00	115.68	112.50	112.68	112.68	-0.54%	2,982,763
Aug 4, 2026	114.03	114.39	112.50	113.29	113.29	-0.65%	2,489,083
Aug 3, 2026	110.13	114.58	110.00	114.03	114.03	4.33%	5,869,426
Jul 31, 2026	109.80	110.45	109.01	109.30	109.30	0.09%	2,717,534
Jul 30, 2026	109.90	110.15	108.90	109.20	109.20	-0.86%	2,879,823
Jul 29, 2026	110.80	111.49	109.91	110.15	110.15	-0.15%	4,118,232
Jul 28, 2026	111.70	112.20	110.06	110.31	110.31	-1.35%	1,433,745
Jul 27, 2026	110.36	112.90	110.36	111.82	111.82	2.25%	1,685,106
Jul 24, 2026	109.45	110.44	107.61	109.36	109.36	-0.62%	2,400,874
Jul 23, 2026	108.56	112.16	108.56	110.04	110.04	1.04%	2,811,152