Leela Palaces Hotels & Resorts Limited (NSE:THELEELA)
India · Delayed Price · Currency is INR 420.30
+5.95 (1.44%)
May 26, 2026, 3:29 PM IST
NSE:THELEELA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 434.95 | 438.00 | 429.40 | 434.85 | 434.85 | 1.21% | 81,728 |
| Apr 20, 2026 | 423.00 | 432.00 | 421.30 | 429.65 | 429.65 | 0.64% | 55,945 |
| Apr 17, 2026 | 424.00 | 430.05 | 423.90 | 426.90 | 426.90 | -0.25% | 54,469 |
| Apr 16, 2026 | 432.00 | 432.00 | 426.05 | 427.95 | 427.95 | -0.44% | 94,227 |
| Apr 15, 2026 | 435.00 | 438.00 | 426.50 | 429.85 | 429.85 | 0.01% | 242,910 |
| Apr 13, 2026 | 420.00 | 433.95 | 420.00 | 429.80 | 429.80 | 0.05% | 130,980 |
| Apr 10, 2026 | 425.70 | 433.95 | 424.55 | 429.60 | 429.60 | 1.09% | 476,525 |
| Apr 9, 2026 | 415.00 | 431.95 | 415.00 | 424.95 | 424.95 | -0.91% | 82,764 |
| Apr 8, 2026 | 430.00 | 441.80 | 423.00 | 428.85 | 428.85 | 3.56% | 740,682 |
| Apr 7, 2026 | 410.00 | 424.00 | 410.00 | 414.10 | 414.10 | -0.07% | 276,417 |
| Apr 6, 2026 | 406.80 | 418.00 | 406.80 | 414.40 | 414.40 | -0.36% | 76,111 |
| Apr 2, 2026 | 411.05 | 417.90 | 407.00 | 415.90 | 415.90 | -0.30% | 72,436 |
| Apr 1, 2026 | 409.80 | 419.75 | 409.80 | 417.15 | 417.15 | 1.84% | 156,086 |
| Mar 30, 2026 | 400.00 | 412.45 | 390.00 | 409.60 | 409.60 | 0.84% | 163,778 |
| Mar 27, 2026 | 413.95 | 418.90 | 399.85 | 406.20 | 406.20 | -2.06% | 227,612 |
| Mar 25, 2026 | 399.80 | 417.00 | 398.45 | 414.75 | 414.75 | 2.37% | 840,887 |
| Mar 24, 2026 | 415.00 | 415.00 | 392.55 | 405.15 | 405.15 | 2.90% | 398,606 |
| Mar 23, 2026 | 390.00 | 402.95 | 385.10 | 393.75 | 393.75 | -1.39% | 202,434 |
| Mar 20, 2026 | 414.40 | 414.40 | 395.10 | 399.30 | 399.30 | -1.99% | 182,898 |
| Mar 19, 2026 | 410.90 | 419.05 | 404.60 | 407.40 | 407.40 | -0.85% | 261,820 |
| Mar 18, 2026 | 415.00 | 415.00 | 405.85 | 410.90 | 410.90 | 0.75% | 363,468 |
| Mar 17, 2026 | 415.95 | 419.60 | 403.25 | 407.85 | 407.85 | -1.94% | 375,020 |
| Mar 16, 2026 | 427.00 | 432.05 | 413.45 | 415.90 | 415.90 | -3.77% | 275,535 |
| Mar 13, 2026 | 423.00 | 434.90 | 421.05 | 432.20 | 432.20 | -0.75% | 194,669 |
| Mar 12, 2026 | 429.75 | 440.00 | 415.30 | 435.45 | 435.45 | -0.19% | 216,740 |
| Mar 11, 2026 | 432.00 | 440.95 | 421.25 | 436.30 | 436.30 | 2.05% | 380,728 |