Leela Palaces Hotels & Resorts Limited (NSE:THELEELA)
India · Delayed Price · Currency is INR 453.55
+12.55 (2.85%)
At close: Feb 27, 2026
NSE:THELEELA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 450.00 | 465.60 | 430.20 | 453.55 | 453.55 | 2.85% | 340,643 |
| Feb 26, 2026 | 442.00 | 445.45 | 438.60 | 441.00 | 441.00 | 0.25% | 71,675 |
| Feb 25, 2026 | 441.00 | 442.95 | 436.30 | 439.90 | 439.90 | 0.48% | 52,629 |
| Feb 24, 2026 | 430.00 | 440.30 | 430.00 | 437.80 | 437.80 | 0.13% | 70,834 |
| Feb 23, 2026 | 434.00 | 438.60 | 432.05 | 437.25 | 437.25 | 0.41% | 46,123 |
| Feb 20, 2026 | 434.85 | 440.25 | 430.00 | 435.45 | 435.45 | 0.14% | 78,820 |
| Feb 19, 2026 | 438.80 | 442.40 | 432.50 | 434.85 | 434.85 | -1.62% | 88,033 |
| Feb 18, 2026 | 444.00 | 445.60 | 436.00 | 442.00 | 442.00 | 0.16% | 92,045 |
| Feb 17, 2026 | 437.75 | 443.00 | 434.15 | 441.30 | 441.30 | 0.81% | 49,379 |
| Feb 16, 2026 | 445.25 | 447.90 | 432.05 | 437.75 | 437.75 | -1.68% | 89,761 |
| Feb 13, 2026 | 440.20 | 452.00 | 436.10 | 445.25 | 445.25 | -0.46% | 231,036 |
| Feb 12, 2026 | 452.70 | 453.60 | 436.05 | 447.30 | 447.30 | -1.19% | 210,576 |
| Feb 11, 2026 | 448.10 | 453.75 | 441.00 | 452.70 | 452.70 | 2.03% | 401,289 |
| Feb 10, 2026 | 442.80 | 450.95 | 432.60 | 443.70 | 443.70 | 0.20% | 269,768 |
| Feb 9, 2026 | 434.05 | 444.00 | 428.80 | 442.80 | 442.80 | 2.10% | 113,922 |
| Feb 6, 2026 | 430.20 | 435.50 | 423.50 | 433.70 | 433.70 | -0.49% | 129,707 |
| Feb 5, 2026 | 435.70 | 446.40 | 434.00 | 435.85 | 435.85 | -1.85% | 135,225 |
| Feb 4, 2026 | 444.95 | 450.55 | 437.75 | 444.05 | 444.05 | -0.82% | 307,701 |
| Feb 3, 2026 | 432.75 | 449.90 | 428.80 | 447.70 | 447.70 | 4.13% | 365,956 |
| Feb 2, 2026 | 430.95 | 433.00 | 415.00 | 429.95 | 429.95 | 1.06% | 138,200 |
| Feb 1, 2026 | 415.00 | 433.55 | 413.40 | 425.45 | 425.45 | 1.06% | 124,854 |
| Jan 30, 2026 | 399.00 | 424.00 | 398.80 | 421.00 | 421.00 | 4.86% | 2,561,815 |
| Jan 29, 2026 | 406.45 | 407.70 | 397.85 | 401.50 | 401.50 | -1.22% | 1,385,204 |
| Jan 28, 2026 | 409.50 | 414.05 | 405.30 | 406.45 | 406.45 | -0.74% | 145,816 |
| Jan 27, 2026 | 407.00 | 414.20 | 396.00 | 409.50 | 409.50 | 0.36% | 350,572 |
| Jan 23, 2026 | 413.85 | 413.85 | 402.25 | 408.05 | 408.05 | 0.65% | 123,819 |
| Jan 22, 2026 | 410.00 | 413.40 | 402.15 | 405.40 | 405.40 | -1.01% | 152,265 |
| Jan 21, 2026 | 418.85 | 427.55 | 401.50 | 409.55 | 409.55 | -2.22% | 651,561 |
| Jan 20, 2026 | 436.95 | 436.95 | 410.80 | 418.85 | 418.85 | -4.69% | 731,741 |
| Jan 19, 2026 | 444.55 | 445.85 | 423.00 | 439.45 | 439.45 | -0.37% | 459,916 |
| Jan 16, 2026 | 452.00 | 471.00 | 438.00 | 441.10 | 441.10 | -2.47% | 2,480,190 |
| Jan 14, 2026 | 439.00 | 454.00 | 435.65 | 452.25 | 452.25 | 2.88% | 522,823 |
| Jan 13, 2026 | 433.30 | 446.95 | 433.30 | 439.60 | 439.60 | 1.57% | 342,464 |
| Jan 12, 2026 | 421.00 | 436.30 | 416.20 | 432.80 | 432.80 | 0.91% | 248,693 |
| Jan 9, 2026 | 419.00 | 434.80 | 415.25 | 428.90 | 428.90 | 2.47% | 287,618 |
| Jan 8, 2026 | 422.00 | 429.70 | 418.00 | 418.55 | 418.55 | -0.57% | 107,400 |
| Jan 7, 2026 | 419.95 | 424.00 | 418.55 | 420.95 | 420.95 | 0.24% | 170,546 |
| 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 |