Leela Palaces Hotels & Resorts Limited (NSE:THELEELA)
India · Delayed Price · Currency is INR 504.00
+28.30 (5.95%)
Jul 6, 2026, 3:29 PM IST
NSE:THELEELA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 420.85 | 423.55 | 416.20 | 417.90 | 417.90 | -1.49% | 523,656 |
| Jun 3, 2026 | 409.45 | 429.45 | 403.05 | 424.20 | 424.20 | 3.60% | 412,203 |
| Jun 2, 2026 | 405.10 | 411.00 | 400.10 | 409.45 | 409.45 | -0.09% | 98,703 |
| Jun 1, 2026 | 413.40 | 413.60 | 408.00 | 409.80 | 409.80 | -0.87% | 46,912 |
| May 29, 2026 | 415.00 | 416.50 | 406.55 | 413.40 | 413.40 | -0.25% | 217,614 |
| May 27, 2026 | 421.00 | 421.00 | 412.50 | 414.45 | 414.45 | -1.26% | 48,765 |
| May 26, 2026 | 412.10 | 426.90 | 412.10 | 419.75 | 419.75 | 1.30% | 245,928 |
| May 25, 2026 | 418.00 | 424.95 | 411.50 | 414.35 | 414.35 | -0.34% | 312,468 |
| May 22, 2026 | 406.80 | 418.00 | 403.10 | 415.75 | 415.75 | 2.20% | 245,998 |
| May 21, 2026 | 412.00 | 412.00 | 403.30 | 406.80 | 406.80 | -0.02% | 81,101 |
| May 20, 2026 | 402.55 | 409.65 | 402.55 | 406.90 | 406.90 | -0.06% | 81,075 |
| May 19, 2026 | 411.00 | 413.30 | 403.80 | 407.15 | 407.15 | -1.50% | 264,847 |
| May 18, 2026 | 412.00 | 417.60 | 406.60 | 413.35 | 413.35 | -0.19% | 176,179 |
| May 15, 2026 | 417.05 | 421.85 | 407.55 | 414.15 | 414.15 | 1.02% | 717,073 |
| May 14, 2026 | 419.90 | 419.90 | 409.05 | 409.95 | 409.95 | -0.89% | 135,077 |
| May 13, 2026 | 410.60 | 416.45 | 406.50 | 413.65 | 413.65 | 0.60% | 109,665 |
| May 12, 2026 | 414.00 | 422.00 | 406.05 | 411.20 | 411.20 | -0.66% | 751,882 |
| May 11, 2026 | 421.15 | 422.00 | 410.30 | 413.95 | 413.95 | -2.24% | 115,402 |
| May 8, 2026 | 420.75 | 425.00 | 416.95 | 423.45 | 423.45 | 0.64% | 244,186 |
| May 7, 2026 | 421.50 | 428.50 | 415.60 | 420.75 | 420.75 | -1.12% | 744,010 |
| May 6, 2026 | 420.00 | 429.40 | 415.00 | 425.50 | 425.50 | 1.36% | 501,993 |
| May 5, 2026 | 433.00 | 433.00 | 416.75 | 419.80 | 419.80 | -2.52% | 297,492 |
| May 4, 2026 | 428.25 | 433.45 | 420.80 | 430.65 | 430.65 | 0.56% | 575,955 |
| Apr 30, 2026 | 426.65 | 430.50 | 417.00 | 428.25 | 428.25 | 0.38% | 373,531 |
| Apr 29, 2026 | 425.00 | 439.90 | 423.55 | 426.65 | 426.65 | 1.63% | 742,278 |
| Apr 28, 2026 | 426.00 | 430.00 | 405.00 | 419.80 | 419.80 | -1.66% | 1,841,533 |
| Apr 27, 2026 | 429.95 | 431.15 | 422.25 | 426.90 | 426.90 | -0.50% | 137,269 |
| Apr 24, 2026 | 439.00 | 439.00 | 422.50 | 429.05 | 429.05 | -1.36% | 198,689 |
| Apr 23, 2026 | 433.50 | 436.70 | 426.70 | 434.95 | 434.95 | 0.55% | 215,485 |
| Apr 22, 2026 | 440.00 | 442.75 | 429.45 | 432.55 | 432.55 | -0.53% | 173,548 |