Leela Palaces Hotels & Resorts Limited (NSE:THELEELA)
India · Delayed Price · Currency is INR 419.55
-0.40 (-0.10%)
Jan 7, 2026, 11:48 AM IST
NSE:THELEELA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 431.00 | 431.00 | 417.05 | 419.95 | 419.95 | -3.05% | 651,187 |
| Jan 5, 2026 | 445.15 | 452.95 | 430.15 | 433.15 | 433.15 | -2.70% | 375,482 |
| Jan 2, 2026 | 434.65 | 451.00 | 433.95 | 445.15 | 445.15 | 2.42% | 477,180 |
| Jan 1, 2026 | 433.30 | 435.40 | 430.85 | 434.65 | 434.65 | 0.25% | 32,712 |
| Dec 31, 2025 | 433.55 | 437.00 | 427.15 | 433.55 | 433.55 | - | 120,894 |
| Dec 30, 2025 | 423.00 | 438.10 | 415.80 | 433.55 | 433.55 | 2.08% | 284,942 |
| Dec 29, 2025 | 436.35 | 438.55 | 422.15 | 424.70 | 424.70 | -2.30% | 135,946 |
| Dec 26, 2025 | 424.00 | 442.30 | 419.20 | 434.70 | 434.70 | 3.27% | 543,010 |
| Dec 24, 2025 | 417.90 | 423.65 | 415.00 | 420.95 | 420.95 | 0.53% | 105,299 |
| Dec 23, 2025 | 413.35 | 420.90 | 411.25 | 418.75 | 418.75 | 1.31% | 110,443 |
| Dec 22, 2025 | 412.00 | 416.50 | 406.60 | 413.35 | 413.35 | 0.38% | 158,640 |
| Dec 19, 2025 | 407.95 | 418.50 | 407.95 | 411.80 | 411.80 | -0.33% | 317,102 |
| Dec 18, 2025 | 416.60 | 420.40 | 406.25 | 413.15 | 413.15 | 0.73% | 150,783 |
| Dec 17, 2025 | 414.05 | 414.50 | 406.05 | 410.15 | 410.15 | -0.93% | 116,798 |
| Dec 16, 2025 | 398.70 | 417.00 | 394.05 | 414.00 | 414.00 | 4.76% | 403,671 |
| Dec 15, 2025 | 394.60 | 398.00 | 393.25 | 395.20 | 395.20 | -0.62% | 85,222 |
| Dec 12, 2025 | 394.00 | 402.35 | 390.60 | 397.65 | 397.65 | 1.58% | 344,260 |
| Dec 11, 2025 | 390.95 | 393.00 | 386.50 | 391.45 | 391.45 | 0.24% | 51,484 |
| Dec 10, 2025 | 389.00 | 404.35 | 389.00 | 390.50 | 390.50 | -0.37% | 219,899 |
| Dec 9, 2025 | 389.65 | 399.00 | 384.50 | 391.95 | 391.95 | 0.59% | 93,298 |
| Dec 8, 2025 | 398.90 | 399.05 | 387.60 | 389.65 | 389.65 | -2.04% | 132,247 |
| Dec 5, 2025 | 404.25 | 404.30 | 395.20 | 397.75 | 397.75 | -1.61% | 82,731 |
| Dec 4, 2025 | 404.65 | 409.20 | 401.40 | 404.25 | 404.25 | -0.10% | 39,747 |
| Dec 3, 2025 | 412.55 | 418.00 | 403.20 | 404.65 | 404.65 | -2.53% | 207,555 |
| Dec 2, 2025 | 419.50 | 419.50 | 410.50 | 415.15 | 415.15 | -0.38% | 106,028 |
| Dec 1, 2025 | 412.05 | 419.00 | 410.55 | 416.75 | 416.75 | 1.21% | 68,123 |
| Nov 28, 2025 | 415.20 | 415.20 | 406.50 | 411.75 | 411.75 | -1.08% | 252,806 |
| Nov 27, 2025 | 417.95 | 419.35 | 409.60 | 416.25 | 416.25 | 0.48% | 129,513 |
| Nov 26, 2025 | 413.70 | 416.80 | 404.55 | 414.25 | 414.25 | 1.15% | 231,642 |
| Nov 25, 2025 | 396.00 | 414.15 | 396.00 | 409.55 | 409.55 | 1.73% | 359,661 |
| Nov 24, 2025 | 418.85 | 421.00 | 394.75 | 402.60 | 402.60 | -3.45% | 2,643,462 |
| Nov 21, 2025 | 427.40 | 427.45 | 415.60 | 417.00 | 417.00 | -2.41% | 336,387 |
| Nov 20, 2025 | 426.80 | 431.65 | 425.00 | 427.30 | 427.30 | 0.12% | 149,056 |
| Nov 19, 2025 | 430.00 | 430.50 | 422.00 | 426.80 | 426.80 | -0.93% | 244,835 |
| Nov 18, 2025 | 438.95 | 448.00 | 427.35 | 430.80 | 430.80 | -1.62% | 340,462 |
| Nov 17, 2025 | 435.00 | 440.00 | 431.40 | 437.90 | 437.90 | 2.22% | 237,384 |
| Nov 14, 2025 | 438.70 | 438.70 | 426.10 | 428.40 | 428.40 | -1.68% | 110,719 |
| Nov 13, 2025 | 433.00 | 440.55 | 432.80 | 435.70 | 435.70 | 0.79% | 573,794 |
| Nov 12, 2025 | 431.00 | 435.10 | 428.05 | 432.30 | 432.30 | 0.19% | 729,884 |
| Nov 11, 2025 | 431.05 | 437.85 | 427.10 | 431.50 | 431.50 | -1.64% | 178,993 |
| Nov 10, 2025 | 436.25 | 442.00 | 425.15 | 438.70 | 438.70 | 0.48% | 265,694 |
| Nov 7, 2025 | 415.05 | 439.90 | 413.55 | 436.60 | 436.60 | 3.48% | 400,791 |
| Nov 6, 2025 | 437.00 | 437.80 | 416.00 | 421.90 | 421.90 | -4.17% | 450,031 |
| Nov 4, 2025 | 439.00 | 443.70 | 435.75 | 440.25 | 440.25 | 0.99% | 442,445 |
| Nov 3, 2025 | 431.30 | 441.70 | 429.00 | 435.95 | 435.95 | 0.52% | 180,487 |
| Oct 31, 2025 | 430.10 | 445.00 | 430.10 | 433.70 | 433.70 | -0.58% | 459,389 |
| Oct 30, 2025 | 429.15 | 441.15 | 419.85 | 436.25 | 436.25 | 1.76% | 904,269 |
| Oct 29, 2025 | 428.65 | 433.45 | 422.30 | 428.70 | 428.70 | 0.01% | 1,037,776 |
| Oct 28, 2025 | 435.20 | 435.90 | 425.95 | 428.65 | 428.65 | -0.90% | 216,634 |
| Oct 27, 2025 | 429.45 | 436.05 | 426.35 | 432.55 | 432.55 | 0.90% | 262,502 |