Leela Palaces Hotels & Resorts Limited (NSE:THELEELA)
India · Delayed Price · Currency is INR 510.05
+1.60 (0.31%)
Aug 14, 2026, 3:30 PM IST
NSE:THELEELA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 508.45 | 511.65 | 504.60 | 510.05 | 510.05 | 0.31% | 209,132 |
| Aug 13, 2026 | 501.15 | 514.00 | 501.15 | 508.45 | 508.45 | 1.74% | 370,862 |
| Aug 12, 2026 | 513.70 | 523.70 | 494.40 | 499.75 | 499.75 | -2.44% | 312,729 |
| Aug 11, 2026 | 505.50 | 515.30 | 500.50 | 512.25 | 512.25 | 1.04% | 268,991 |
| Aug 10, 2026 | 520.05 | 524.50 | 503.40 | 507.00 | 507.00 | -2.12% | 263,638 |
| Aug 7, 2026 | 513.00 | 527.00 | 509.10 | 518.00 | 518.00 | 1.37% | 495,564 |
| Aug 6, 2026 | 500.00 | 523.50 | 498.30 | 511.00 | 511.00 | 1.74% | 1,027,540 |
| Aug 5, 2026 | 502.10 | 507.00 | 497.05 | 502.25 | 502.25 | 0.43% | 834,987 |
| Aug 4, 2026 | 500.00 | 508.95 | 491.40 | 500.10 | 500.10 | -0.34% | 573,188 |
| Aug 3, 2026 | 505.00 | 517.95 | 498.00 | 501.80 | 501.80 | 1.46% | 2,192,952 |
| Jul 31, 2026 | 468.10 | 504.90 | 468.00 | 494.60 | 494.60 | 5.66% | 2,200,893 |
| Jul 30, 2026 | 470.10 | 474.00 | 463.10 | 468.10 | 468.10 | -0.75% | 148,857 |
| Jul 29, 2026 | 473.00 | 483.00 | 469.15 | 471.65 | 471.65 | -0.83% | 227,091 |
| Jul 28, 2026 | 478.00 | 479.60 | 473.65 | 475.60 | 475.60 | - | 80,082 |
| Jul 27, 2026 | 478.95 | 489.50 | 470.85 | 475.60 | 475.60 | 0.19% | 227,395 |
| Jul 24, 2026 | 468.00 | 478.10 | 461.05 | 474.70 | 474.70 | -0.26% | 153,341 |
| Jul 23, 2026 | 493.45 | 493.95 | 471.20 | 475.95 | 475.95 | -3.08% | 220,856 |
| Jul 22, 2026 | 489.95 | 498.00 | 484.90 | 491.05 | 491.05 | 0.70% | 411,094 |
| Jul 21, 2026 | 490.00 | 495.30 | 482.20 | 487.65 | 487.65 | -0.99% | 136,835 |
| Jul 20, 2026 | 481.30 | 494.80 | 481.30 | 492.55 | 492.55 | 1.42% | 166,420 |
| Jul 17, 2026 | 490.00 | 490.05 | 474.95 | 485.65 | 485.65 | 0.08% | 151,693 |
| Jul 16, 2026 | 485.90 | 492.35 | 477.85 | 485.25 | 485.25 | -0.12% | 225,293 |
| Jul 15, 2026 | 497.85 | 499.45 | 482.00 | 485.85 | 485.85 | -1.57% | 329,881 |
| Jul 14, 2026 | 500.00 | 500.95 | 488.05 | 493.60 | 493.60 | -1.52% | 192,342 |
| Jul 13, 2026 | 495.50 | 509.40 | 495.50 | 501.20 | 501.20 | 0.04% | 396,751 |
| Jul 10, 2026 | 509.00 | 509.00 | 496.30 | 501.00 | 501.00 | 0.08% | 325,049 |
| Jul 9, 2026 | 483.05 | 504.35 | 481.40 | 500.60 | 500.60 | 4.16% | 398,405 |
| Jul 8, 2026 | 490.00 | 499.60 | 473.70 | 480.60 | 480.60 | -1.45% | 401,942 |
| Jul 7, 2026 | 505.50 | 505.80 | 485.15 | 487.65 | 487.65 | -2.90% | 271,029 |
| Jul 6, 2026 | 481.50 | 507.90 | 478.65 | 502.20 | 502.20 | 5.57% | 1,519,467 |
| Jul 3, 2026 | 476.55 | 481.30 | 468.35 | 475.70 | 475.70 | -0.12% | 234,769 |
| Jul 2, 2026 | 480.10 | 485.95 | 473.65 | 476.25 | 476.25 | -0.76% | 133,929 |
| Jul 1, 2026 | 484.00 | 490.00 | 475.00 | 479.90 | 479.90 | 0.94% | 193,292 |
| Jun 30, 2026 | 487.00 | 487.85 | 474.05 | 475.45 | 475.45 | -0.83% | 614,919 |
| Jun 29, 2026 | 489.80 | 491.05 | 478.00 | 479.45 | 479.45 | -0.92% | 209,314 |
| Jun 25, 2026 | 497.95 | 497.95 | 475.10 | 483.90 | 483.90 | -0.94% | 306,446 |
| Jun 24, 2026 | 485.05 | 492.45 | 476.60 | 488.50 | 488.50 | 0.69% | 514,428 |
| Jun 23, 2026 | 496.45 | 498.95 | 483.05 | 485.15 | 485.15 | -2.07% | 296,030 |
| Jun 22, 2026 | 502.40 | 511.00 | 491.50 | 495.40 | 495.40 | 0.24% | 945,801 |
| Jun 19, 2026 | 457.60 | 502.00 | 450.40 | 494.20 | 494.20 | 8.00% | 3,439,293 |
| Jun 18, 2026 | 455.80 | 468.30 | 454.60 | 457.60 | 457.60 | 0.39% | 224,958 |
| Jun 17, 2026 | 459.90 | 468.95 | 452.40 | 455.80 | 455.80 | -0.46% | 721,487 |
| Jun 16, 2026 | 461.95 | 469.90 | 452.20 | 457.90 | 457.90 | -0.07% | 852,819 |
| Jun 15, 2026 | 435.00 | 472.75 | 433.00 | 458.20 | 458.20 | 6.61% | 1,861,102 |
| Jun 12, 2026 | 413.55 | 431.45 | 409.30 | 429.80 | 429.80 | 5.69% | 303,851 |
| Jun 11, 2026 | 402.10 | 410.00 | 402.10 | 406.65 | 406.65 | -0.80% | 456,763 |
| Jun 10, 2026 | 413.00 | 415.00 | 406.70 | 409.95 | 409.95 | -0.70% | 219,795 |
| Jun 9, 2026 | 409.30 | 416.45 | 405.70 | 412.85 | 412.85 | 0.89% | 100,884 |
| Jun 8, 2026 | 410.00 | 418.00 | 406.30 | 409.20 | 409.20 | -2.42% | 82,690 |
| Jun 5, 2026 | 411.00 | 421.90 | 410.75 | 419.35 | 419.35 | 0.35% | 92,844 |