Leela Palaces Hotels & Resorts Limited (NSE:THELEELA)
India · Delayed Price · Currency is INR 431.95
-4.30 (-0.99%)
Oct 31, 2025, 3:29 PM IST
NSE:THELEELA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 430.10 | 445.00 | 430.10 | 433.70 | 433.95 | -0.64% | 459,394 |
| Oct 30, 2025 | 422.55 | 441.00 | 420.55 | 436.50 | 436.50 | 2.34% | 904,280 |
| Oct 29, 2025 | 424.90 | 432.60 | 422.30 | 426.50 | 426.50 | -0.63% | 1,037,776 |
| Oct 28, 2025 | 429.85 | 435.50 | 426.00 | 429.20 | 429.20 | -0.87% | 216,634 |
| Oct 27, 2025 | 428.85 | 436.05 | 426.75 | 432.95 | 432.95 | 0.94% | 262,502 |
| Oct 24, 2025 | 434.20 | 437.25 | 427.95 | 428.90 | 428.90 | -1.41% | 314,217 |
| Oct 23, 2025 | 442.00 | 446.15 | 433.40 | 435.05 | 435.05 | -1.26% | 314,904 |
| Oct 21, 2025 | 440.45 | 446.00 | 438.00 | 440.60 | 440.60 | 0.20% | 65,836 |
| Oct 20, 2025 | 441.15 | 441.85 | 434.05 | 439.70 | 439.70 | -0.50% | 284,301 |
| Oct 17, 2025 | 444.90 | 449.85 | 439.00 | 441.90 | 441.90 | 0.86% | 288,308 |
| Oct 16, 2025 | 440.15 | 456.90 | 436.75 | 438.15 | 438.15 | -0.52% | 994,268 |
| Oct 15, 2025 | 447.00 | 449.45 | 430.55 | 440.45 | 440.45 | 0.15% | 1,649,792 |
| Oct 14, 2025 | 469.95 | 475.00 | 426.95 | 439.80 | 439.80 | -5.54% | 4,111,860 |
| Oct 13, 2025 | 450.45 | 471.70 | 446.60 | 465.60 | 465.60 | 2.70% | 1,685,998 |
| Oct 10, 2025 | 449.05 | 456.55 | 443.45 | 453.35 | 453.35 | 1.50% | 1,116,213 |
| Oct 9, 2025 | 432.00 | 449.20 | 426.90 | 446.65 | 446.65 | 3.97% | 738,679 |
| Oct 8, 2025 | 421.40 | 431.75 | 420.95 | 429.60 | 429.60 | 2.27% | 168,958 |
| Oct 7, 2025 | 423.00 | 427.25 | 417.65 | 420.05 | 420.05 | -1.42% | 212,543 |
| Oct 6, 2025 | 410.05 | 439.00 | 410.05 | 426.10 | 426.10 | -1.24% | 292,304 |
| Oct 3, 2025 | 426.70 | 433.25 | 425.10 | 431.45 | 431.45 | 0.06% | 666,275 |
| Oct 1, 2025 | 414.45 | 434.20 | 413.65 | 431.20 | 431.20 | 4.41% | 404,508 |
| Sep 30, 2025 | 414.90 | 419.40 | 404.00 | 413.00 | 413.00 | -0.46% | 357,523 |
| Sep 29, 2025 | 424.80 | 424.80 | 403.65 | 414.90 | 414.90 | -1.08% | 1,143,573 |
| Sep 26, 2025 | 428.25 | 431.80 | 417.50 | 419.45 | 419.45 | -2.69% | 149,704 |
| Sep 25, 2025 | 430.00 | 439.10 | 430.00 | 431.05 | 431.05 | 0.15% | 226,868 |
| Sep 24, 2025 | 439.00 | 439.55 | 428.25 | 430.40 | 430.40 | -1.61% | 250,572 |
| Sep 23, 2025 | 431.05 | 445.85 | 425.05 | 437.45 | 437.45 | 1.26% | 783,363 |
| Sep 22, 2025 | 421.45 | 434.80 | 412.45 | 432.00 | 432.00 | 2.92% | 1,208,690 |
| Sep 19, 2025 | 428.70 | 431.00 | 418.35 | 419.75 | 419.75 | -0.83% | 185,567 |
| Sep 18, 2025 | 428.00 | 434.75 | 420.05 | 423.25 | 423.25 | -1.11% | 394,188 |
| Sep 17, 2025 | 413.00 | 428.90 | 411.40 | 428.00 | 428.00 | 3.63% | 1,648,107 |
| Sep 16, 2025 | 421.90 | 421.90 | 409.55 | 413.00 | 413.00 | -1.58% | 887,586 |
| Sep 15, 2025 | 418.95 | 424.65 | 409.00 | 419.65 | 419.65 | 0.01% | 1,931,404 |
| Sep 12, 2025 | 411.95 | 432.50 | 410.50 | 419.60 | 419.60 | 2.10% | 390,762 |
| Sep 11, 2025 | 416.80 | 424.70 | 409.10 | 410.95 | 410.95 | -1.34% | 145,773 |
| Sep 10, 2025 | 404.95 | 419.00 | 400.00 | 416.55 | 416.55 | 4.01% | 330,700 |
| Sep 9, 2025 | 405.95 | 408.05 | 399.00 | 400.50 | 400.50 | -0.92% | 73,253 |
| Sep 8, 2025 | 411.95 | 414.00 | 403.15 | 404.20 | 404.20 | -1.61% | 84,973 |
| Sep 5, 2025 | 410.00 | 417.95 | 404.05 | 410.80 | 410.80 | -0.09% | 84,959 |
| Sep 4, 2025 | 412.00 | 422.35 | 410.00 | 411.15 | 411.15 | -0.35% | 109,551 |
| Sep 3, 2025 | 419.20 | 420.00 | 411.45 | 412.60 | 412.60 | -1.57% | 87,302 |
| Sep 2, 2025 | 411.00 | 421.30 | 405.30 | 419.20 | 419.20 | 3.43% | 348,490 |
| Sep 1, 2025 | 399.00 | 410.15 | 392.00 | 405.30 | 405.30 | 1.46% | 542,011 |
| Aug 29, 2025 | 400.00 | 407.25 | 392.60 | 399.45 | 399.45 | 0.71% | 431,294 |
| Aug 28, 2025 | 405.50 | 406.00 | 395.15 | 396.65 | 396.65 | -3.15% | 460,425 |
| Aug 26, 2025 | 417.50 | 418.00 | 405.65 | 409.55 | 409.55 | -1.90% | 128,707 |
| Aug 25, 2025 | 421.00 | 423.60 | 413.30 | 417.50 | 417.50 | -0.75% | 178,667 |
| Aug 22, 2025 | 424.90 | 425.00 | 418.00 | 420.65 | 420.65 | -1.26% | 252,774 |
| Aug 21, 2025 | 434.25 | 436.40 | 425.15 | 426.00 | 426.00 | -1.90% | 236,847 |
| Aug 20, 2025 | 440.05 | 449.50 | 432.00 | 434.25 | 434.25 | -1.73% | 216,018 |