Lemon Tree Hotels Limited (BOM:541233)
India
· Delayed Price · Currency is INR 164.50
+2.50 (1.54%)
At close: Dec 5, 2025
Lemon Tree Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 161.90 | 164.90 | 161.90 | 164.50 | 164.50 | 1.54% | 118,467 |
| Dec 4, 2025 | 163.50 | 164.70 | 160.35 | 162.00 | 162.00 | -0.52% | 213,611 |
| Dec 3, 2025 | 162.05 | 163.55 | 161.15 | 162.85 | 162.85 | 0.34% | 149,910 |
| Dec 2, 2025 | 162.90 | 163.90 | 160.75 | 162.30 | 162.30 | -0.52% | 75,558 |
| Dec 1, 2025 | 160.15 | 163.80 | 159.00 | 163.15 | 163.15 | 3.10% | 231,367 |
| Nov 28, 2025 | 155.80 | 159.85 | 155.40 | 158.25 | 158.25 | 2.49% | 621,936 |
| Nov 27, 2025 | 152.45 | 154.75 | 151.55 | 154.40 | 154.40 | 1.88% | 123,713 |
| Nov 26, 2025 | 151.20 | 151.95 | 149.30 | 151.55 | 151.55 | 1.27% | 45,567 |
| Nov 25, 2025 | 149.40 | 151.50 | 148.15 | 149.65 | 149.65 | 0.57% | 101,620 |
| Nov 24, 2025 | 153.20 | 153.20 | 147.50 | 148.80 | 148.80 | -3.16% | 101,295 |
| Nov 21, 2025 | 152.25 | 154.95 | 152.25 | 153.65 | 153.65 | 0.69% | 136,143 |
| Nov 20, 2025 | 151.15 | 154.95 | 151.00 | 152.60 | 152.60 | 0.99% | 147,379 |
| Nov 19, 2025 | 156.05 | 156.05 | 150.70 | 151.10 | 151.10 | -2.61% | 187,697 |
| Nov 18, 2025 | 156.70 | 156.80 | 154.95 | 155.15 | 155.15 | -0.99% | 62,825 |
| Nov 17, 2025 | 156.95 | 158.50 | 156.30 | 156.70 | 156.70 | - | 244,986 |
| Nov 14, 2025 | 155.45 | 160.45 | 155.15 | 156.70 | 156.70 | 0.97% | 263,035 |
| Nov 13, 2025 | 160.55 | 160.70 | 154.55 | 155.20 | 155.20 | -4.79% | 269,706 |
| Nov 12, 2025 | 160.70 | 163.60 | 159.60 | 163.00 | 163.00 | 2.13% | 137,329 |
| Nov 11, 2025 | 161.20 | 162.30 | 155.45 | 159.60 | 159.60 | -0.99% | 207,221 |
| Nov 10, 2025 | 161.85 | 162.95 | 160.95 | 161.20 | 161.20 | -0.95% | 206,493 |
| Nov 7, 2025 | 165.00 | 165.00 | 162.30 | 162.75 | 162.75 | -2.08% | 231,184 |
| Nov 6, 2025 | 167.05 | 168.00 | 164.50 | 166.20 | 166.20 | -1.07% | 60,278 |
| Nov 4, 2025 | 168.75 | 169.00 | 167.00 | 168.00 | 168.00 | -0.15% | 39,737 |
| Nov 3, 2025 | 165.25 | 168.55 | 165.25 | 168.25 | 168.25 | 1.51% | 156,374 |
| Oct 31, 2025 | 168.45 | 170.80 | 164.00 | 165.75 | 165.75 | -1.60% | 262,751 |
| Oct 30, 2025 | 165.00 | 168.90 | 164.80 | 168.45 | 168.45 | 2.06% | 98,352 |
| Oct 29, 2025 | 164.15 | 166.00 | 164.10 | 165.05 | 165.05 | 0.24% | 37,245 |
| Oct 28, 2025 | 166.15 | 166.70 | 163.50 | 164.65 | 164.65 | -0.90% | 115,325 |
| Oct 27, 2025 | 165.70 | 166.70 | 165.00 | 166.15 | 166.15 | -0.09% | 43,016 |
| Oct 24, 2025 | 167.00 | 168.90 | 165.45 | 166.30 | 166.30 | -0.27% | 90,782 |
| Oct 23, 2025 | 169.10 | 169.20 | 166.40 | 166.75 | 166.75 | -0.98% | 58,216 |
| Oct 21, 2025 | 169.10 | 169.90 | 168.00 | 168.40 | 168.40 | 1.08% | 162,120 |
| Oct 20, 2025 | 166.25 | 169.35 | 165.10 | 166.60 | 166.60 | 0.27% | 268,857 |
| Oct 17, 2025 | 164.00 | 167.00 | 164.00 | 166.15 | 166.15 | 1.56% | 187,762 |
| Oct 16, 2025 | 163.15 | 167.85 | 163.05 | 163.60 | 163.60 | 0.37% | 108,835 |
| Oct 15, 2025 | 162.65 | 163.55 | 161.60 | 163.00 | 163.00 | 0.87% | 66,356 |
| Oct 14, 2025 | 165.90 | 165.90 | 161.10 | 161.60 | 161.60 | -2.56% | 218,675 |
| Oct 13, 2025 | 163.10 | 167.00 | 161.10 | 165.85 | 165.85 | 0.85% | 425,568 |
| Oct 10, 2025 | 165.95 | 166.85 | 164.00 | 164.45 | 164.45 | 0.34% | 156,084 |
| Oct 9, 2025 | 166.70 | 167.40 | 163.60 | 163.90 | 163.90 | -1.35% | 111,132 |
| Oct 8, 2025 | 167.20 | 168.30 | 165.60 | 166.15 | 166.15 | -0.63% | 61,235 |
| Oct 7, 2025 | 171.15 | 171.30 | 166.95 | 167.20 | 167.20 | -2.08% | 187,813 |
| Oct 6, 2025 | 173.85 | 174.25 | 170.25 | 170.75 | 170.75 | -1.44% | 153,543 |
| Oct 3, 2025 | 168.05 | 173.75 | 167.10 | 173.25 | 173.25 | 4.15% | 362,673 |
| Oct 1, 2025 | 169.75 | 169.75 | 165.30 | 166.35 | 166.35 | 0.06% | 50,528 |
| Sep 30, 2025 | 163.50 | 166.85 | 163.25 | 166.25 | 166.25 | 1.71% | 156,707 |
| Sep 29, 2025 | 165.65 | 167.10 | 161.20 | 163.45 | 163.45 | -1.33% | 185,386 |
| Sep 26, 2025 | 169.25 | 169.50 | 165.10 | 165.65 | 165.65 | -2.36% | 262,772 |
| Sep 25, 2025 | 172.00 | 173.20 | 168.40 | 169.65 | 169.65 | -1.34% | 141,322 |
| Sep 24, 2025 | 172.00 | 173.75 | 169.55 | 171.95 | 171.95 | 0.53% | 273,352 |