Leela Palaces Hotels & Resorts Limited (NSE:THELEELA)
India · Delayed Price · Currency is INR 544.90
+11.70 (2.19%)
Sep 25, 2026, 3:30 PM IST
NSE:THELEELA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 525.00 | 551.50 | 525.00 | 546.15 | 546.15 | 2.43% | 144,533 |
| Sep 24, 2026 | 540.05 | 545.65 | 530.50 | 533.20 | 533.20 | -2.16% | 137,918 |
| Sep 23, 2026 | 540.00 | 547.00 | 537.30 | 544.95 | 544.95 | 1.47% | 114,049 |
| Sep 22, 2026 | 540.00 | 548.75 | 531.05 | 537.05 | 537.05 | -0.07% | 518,559 |
| Sep 21, 2026 | 540.55 | 544.50 | 534.45 | 537.45 | 537.45 | -0.57% | 64,441 |
| Sep 18, 2026 | 530.00 | 549.70 | 527.05 | 540.55 | 540.55 | 1.99% | 124,085 |
| Sep 17, 2026 | 520.20 | 536.00 | 520.20 | 530.00 | 530.00 | 1.11% | 76,806 |
| Sep 16, 2026 | 517.00 | 531.50 | 513.15 | 524.20 | 524.20 | 0.33% | 232,426 |
| Sep 15, 2026 | 538.00 | 541.45 | 519.15 | 522.45 | 522.45 | -3.66% | 189,584 |
| Sep 11, 2026 | 553.80 | 553.95 | 533.35 | 542.30 | 542.30 | -2.14% | 361,329 |
| Sep 10, 2026 | 535.75 | 557.00 | 530.00 | 554.15 | 554.15 | 4.27% | 343,941 |
| Sep 9, 2026 | 540.95 | 545.00 | 528.00 | 531.45 | 531.45 | -2.04% | 244,629 |
| Sep 8, 2026 | 550.00 | 550.40 | 538.55 | 542.50 | 542.50 | -0.18% | 367,701 |
| Sep 7, 2026 | 554.95 | 556.95 | 541.00 | 543.50 | 543.50 | -1.90% | 234,413 |
| Sep 4, 2026 | 564.45 | 567.85 | 550.00 | 554.05 | 554.05 | -2.12% | 561,774 |
| Sep 3, 2026 | 569.90 | 575.30 | 556.60 | 566.05 | 566.05 | -0.68% | 520,191 |
| Sep 2, 2026 | 570.00 | 575.00 | 560.05 | 569.90 | 569.90 | -0.95% | 151,712 |
| Sep 1, 2026 | 577.55 | 578.80 | 561.20 | 575.35 | 575.35 | 0.87% | 358,404 |
| Aug 31, 2026 | 560.00 | 582.85 | 554.30 | 570.40 | 570.40 | 2.73% | 1,539,789 |
| Aug 28, 2026 | 551.50 | 560.95 | 547.55 | 555.25 | 555.25 | 0.26% | 455,524 |
| Aug 27, 2026 | 541.05 | 558.10 | 541.05 | 553.80 | 553.80 | 0.18% | 1,130,203 |
| Aug 26, 2026 | 554.75 | 556.50 | 546.00 | 552.80 | 552.80 | -0.38% | 519,711 |
| Aug 25, 2026 | 545.50 | 559.90 | 540.50 | 554.90 | 554.90 | 0.95% | 440,804 |
| Aug 24, 2026 | 560.50 | 576.00 | 546.35 | 549.70 | 549.70 | -2.14% | 494,235 |
| Aug 21, 2026 | 539.50 | 564.00 | 532.45 | 561.70 | 561.70 | 4.08% | 1,049,377 |
| Aug 20, 2026 | 540.35 | 544.35 | 528.15 | 539.70 | 539.70 | 1.30% | 1,415,946 |
| Aug 19, 2026 | 519.70 | 541.80 | 519.65 | 532.80 | 532.80 | 2.63% | 1,462,202 |
| Aug 18, 2026 | 508.95 | 521.95 | 503.30 | 519.15 | 519.15 | 3.21% | 412,429 |
| Aug 17, 2026 | 513.15 | 520.00 | 498.10 | 503.00 | 503.00 | -1.38% | 797,105 |
| 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 |