Leela Palaces Hotels & Resorts Limited (NSE:THELEELA)
India · Delayed Price · Currency is INR 483.35
+8.65 (1.82%)
Jul 27, 2026, 12:30 PM IST
NSE:THELEELA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |