Leela Palaces Hotels & Resorts Limited (BOM:544408)
India
· Delayed Price · Currency is INR 415.65
-1.30 (-0.31%)
At close: Dec 2, 2025
BOM:544408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 403.50 | 404.05 | 395.15 | 396.45 | 396.45 | -2.20% | 8,461 |
| Dec 4, 2025 | 407.15 | 409.00 | 403.00 | 405.35 | 405.35 | 0.04% | 2,285 |
| Dec 3, 2025 | 411.05 | 416.50 | 402.70 | 405.20 | 405.20 | -2.51% | 9,949 |
| Dec 2, 2025 | 421.00 | 421.00 | 410.85 | 415.65 | 415.65 | -0.31% | 4,920 |
| Dec 1, 2025 | 410.05 | 418.80 | 410.05 | 416.95 | 416.95 | 1.32% | 1,935 |
| Nov 28, 2025 | 422.95 | 422.95 | 406.90 | 411.50 | 411.50 | -1.08% | 4,357 |
| Nov 27, 2025 | 411.85 | 419.10 | 409.70 | 416.00 | 416.00 | 0.42% | 7,516 |
| Nov 26, 2025 | 400.05 | 416.65 | 400.05 | 414.25 | 414.25 | 1.09% | 8,383 |
| Nov 25, 2025 | 396.40 | 413.20 | 396.40 | 409.80 | 409.80 | 1.70% | 13,696 |
| Nov 24, 2025 | 417.35 | 419.80 | 395.00 | 402.95 | 402.95 | -3.39% | 13,222 |
| Nov 21, 2025 | 433.90 | 433.90 | 416.00 | 417.10 | 417.10 | -1.95% | 2,670 |
| Nov 20, 2025 | 438.95 | 438.95 | 424.20 | 425.40 | 425.40 | -0.40% | 4,497 |
| Nov 19, 2025 | 428.55 | 430.00 | 422.30 | 427.10 | 427.10 | -1.16% | 8,304 |
| Nov 18, 2025 | 439.00 | 448.05 | 427.35 | 432.10 | 432.10 | -1.27% | 11,747 |
| Nov 17, 2025 | 426.25 | 439.00 | 426.25 | 437.65 | 437.65 | 2.21% | 4,092 |
| Nov 14, 2025 | 436.05 | 436.05 | 426.05 | 428.20 | 428.20 | -1.69% | 6,553 |
| Nov 13, 2025 | 435.75 | 440.45 | 432.40 | 435.55 | 435.55 | 0.76% | 6,442 |
| Nov 12, 2025 | 428.45 | 435.15 | 428.45 | 432.25 | 432.25 | 0.21% | 5,887 |
| Nov 11, 2025 | 430.05 | 437.55 | 427.25 | 431.35 | 431.35 | -1.97% | 12,168 |
| Nov 10, 2025 | 438.00 | 442.00 | 424.95 | 440.00 | 440.00 | 0.31% | 12,998 |
| Nov 7, 2025 | 420.00 | 442.45 | 414.50 | 438.65 | 438.65 | 4.08% | 9,888 |
| Nov 6, 2025 | 432.20 | 436.65 | 416.05 | 421.45 | 421.45 | -4.25% | 11,364 |
| Nov 4, 2025 | 449.75 | 449.75 | 435.65 | 440.15 | 440.15 | 0.97% | 6,270 |
| Nov 3, 2025 | 430.30 | 441.60 | 430.30 | 435.90 | 435.90 | 0.45% | 9,099 |
| Oct 31, 2025 | 427.55 | 444.60 | 427.55 | 433.95 | 433.95 | -0.58% | 13,684 |
| Oct 30, 2025 | 422.55 | 441.00 | 420.55 | 436.50 | 436.50 | 2.34% | 16,192 |
| Oct 29, 2025 | 424.90 | 432.60 | 422.30 | 426.50 | 426.50 | -0.63% | 27,346 |
| Oct 28, 2025 | 429.85 | 435.50 | 426.00 | 429.20 | 429.20 | -0.87% | 7,347 |
| Oct 27, 2025 | 428.85 | 436.05 | 426.75 | 432.95 | 432.95 | 0.94% | 15,480 |
| Oct 24, 2025 | 434.20 | 437.25 | 427.95 | 428.90 | 428.90 | -1.41% | 6,375 |
| Oct 23, 2025 | 442.00 | 446.15 | 433.40 | 435.05 | 435.05 | -1.26% | 69,909 |
| Oct 21, 2025 | 440.45 | 446.00 | 438.00 | 440.60 | 440.60 | 0.20% | 16,020 |
| Oct 20, 2025 | 441.15 | 441.85 | 434.05 | 439.70 | 439.70 | -0.50% | 23,584 |
| Oct 17, 2025 | 444.90 | 449.85 | 439.00 | 441.90 | 441.90 | 0.86% | 14,799 |
| Oct 16, 2025 | 440.15 | 456.90 | 436.75 | 438.15 | 438.15 | -0.52% | 27,822 |
| Oct 15, 2025 | 447.00 | 449.45 | 430.55 | 440.45 | 440.45 | 0.15% | 52,187 |
| Oct 14, 2025 | 469.95 | 475.00 | 426.95 | 439.80 | 439.80 | -5.54% | 218,299 |
| Oct 13, 2025 | 450.45 | 471.70 | 446.60 | 465.60 | 465.60 | 2.70% | 110,744 |
| Oct 10, 2025 | 449.05 | 456.55 | 443.45 | 453.35 | 453.35 | 1.50% | 55,402 |
| Oct 9, 2025 | 432.00 | 449.20 | 426.90 | 446.65 | 446.65 | 3.97% | 36,392 |
| Oct 8, 2025 | 421.40 | 431.75 | 420.95 | 429.60 | 429.60 | 2.27% | 23,961 |
| Oct 7, 2025 | 423.00 | 427.25 | 417.65 | 420.05 | 420.05 | -1.42% | 92,119 |
| Oct 6, 2025 | 410.05 | 439.00 | 410.05 | 426.10 | 426.10 | -1.24% | 18,291 |
| Oct 3, 2025 | 426.70 | 433.25 | 425.10 | 431.45 | 431.45 | 0.06% | 7,787 |
| Oct 1, 2025 | 414.45 | 434.20 | 413.65 | 431.20 | 431.20 | 4.31% | 175,492 |
| Sep 30, 2025 | 410.10 | 418.55 | 403.80 | 413.40 | 413.40 | 0.35% | 10,542 |
| Sep 29, 2025 | 411.30 | 424.40 | 405.25 | 411.95 | 411.95 | -1.79% | 21,101 |
| Sep 26, 2025 | 422.90 | 429.75 | 417.00 | 419.45 | 419.45 | -2.74% | 14,536 |
| Sep 25, 2025 | 432.45 | 439.00 | 429.70 | 431.25 | 431.25 | 0.21% | 12,487 |
| Sep 24, 2025 | 437.50 | 438.70 | 428.35 | 430.35 | 430.35 | -1.86% | 9,576 |