Lemon Tree Hotels Limited (NSE:LEMONTREE)
India
· Delayed Price · Currency is INR 164.53
+2.43 (1.50%)
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 | 162.10 | 165.00 | 162.10 | 164.53 | 164.53 | 1.50% | 2,531,847 |
| Dec 4, 2025 | 163.20 | 164.70 | 160.24 | 162.10 | 162.10 | -0.46% | 1,424,182 |
| Dec 3, 2025 | 162.00 | 163.77 | 161.00 | 162.85 | 162.85 | 0.36% | 2,020,166 |
| Dec 2, 2025 | 162.50 | 163.85 | 160.61 | 162.27 | 162.27 | -0.62% | 2,102,522 |
| Dec 1, 2025 | 159.90 | 163.95 | 159.10 | 163.28 | 163.28 | 3.17% | 4,576,050 |
| Nov 28, 2025 | 155.89 | 159.90 | 155.30 | 158.27 | 158.27 | 2.54% | 5,430,310 |
| Nov 27, 2025 | 152.00 | 154.80 | 151.51 | 154.35 | 154.35 | 1.85% | 1,729,406 |
| Nov 26, 2025 | 150.49 | 151.95 | 149.25 | 151.54 | 151.54 | 1.03% | 1,519,162 |
| Nov 25, 2025 | 147.75 | 151.48 | 147.75 | 150.00 | 150.00 | 1.06% | 1,524,293 |
| Nov 24, 2025 | 152.75 | 152.75 | 147.20 | 148.43 | 148.43 | -3.46% | 3,011,591 |
| Nov 21, 2025 | 152.50 | 155.00 | 152.50 | 153.75 | 153.75 | 0.85% | 2,561,944 |
| Nov 20, 2025 | 151.51 | 155.00 | 151.05 | 152.46 | 152.46 | 0.98% | 2,159,567 |
| Nov 19, 2025 | 155.89 | 155.90 | 150.10 | 150.98 | 150.98 | -2.67% | 3,035,709 |
| Nov 18, 2025 | 156.74 | 156.85 | 155.01 | 155.12 | 155.12 | -1.03% | 1,140,139 |
| Nov 17, 2025 | 156.52 | 158.53 | 156.38 | 156.74 | 156.74 | 0.14% | 1,543,216 |
| Nov 14, 2025 | 155.29 | 160.45 | 155.11 | 156.52 | 156.52 | 0.86% | 3,680,103 |
| Nov 13, 2025 | 160.00 | 160.88 | 154.56 | 155.19 | 155.19 | -4.93% | 6,213,313 |
| Nov 12, 2025 | 160.78 | 163.70 | 159.66 | 163.24 | 163.24 | 2.31% | 1,306,748 |
| Nov 11, 2025 | 161.41 | 162.31 | 155.55 | 159.55 | 159.55 | -1.02% | 2,265,674 |
| Nov 10, 2025 | 162.39 | 162.85 | 161.00 | 161.19 | 161.19 | -0.93% | 1,787,596 |
| Nov 7, 2025 | 164.88 | 164.88 | 162.25 | 162.71 | 162.71 | -2.01% | 1,380,773 |
| Nov 6, 2025 | 166.62 | 168.19 | 164.34 | 166.05 | 166.05 | -1.17% | 1,434,471 |
| Nov 4, 2025 | 168.93 | 168.93 | 167.00 | 168.01 | 168.01 | -0.17% | 1,060,473 |
| Nov 3, 2025 | 165.36 | 168.59 | 165.27 | 168.30 | 168.30 | 1.83% | 1,293,133 |
| Oct 31, 2025 | 168.35 | 170.68 | 163.84 | 165.27 | 165.27 | -1.75% | 2,780,930 |
| Oct 30, 2025 | 165.08 | 168.75 | 164.41 | 168.21 | 168.21 | 1.90% | 2,288,534 |
| Oct 29, 2025 | 164.79 | 166.20 | 164.01 | 165.08 | 165.08 | 0.23% | 1,392,217 |
| Oct 28, 2025 | 166.08 | 166.65 | 163.36 | 164.70 | 164.70 | -0.79% | 965,634 |
| Oct 27, 2025 | 166.46 | 166.76 | 165.01 | 166.01 | 166.01 | -0.27% | 952,847 |
| Oct 24, 2025 | 166.79 | 168.91 | 165.20 | 166.46 | 166.46 | -0.20% | 2,106,332 |
| Oct 23, 2025 | 169.31 | 169.50 | 166.30 | 166.79 | 166.79 | -1.00% | 1,347,868 |
| Oct 21, 2025 | 169.74 | 169.84 | 168.00 | 168.47 | 168.47 | 1.34% | 896,146 |
| Oct 20, 2025 | 166.90 | 169.30 | 165.20 | 166.25 | 166.25 | 0.08% | 2,711,396 |
| Oct 17, 2025 | 164.00 | 167.00 | 164.00 | 166.12 | 166.12 | 1.56% | 2,451,461 |
| Oct 16, 2025 | 163.21 | 167.90 | 163.10 | 163.57 | 163.57 | 0.34% | 3,817,557 |
| Oct 15, 2025 | 162.25 | 163.50 | 161.61 | 163.01 | 163.01 | 0.85% | 1,488,892 |
| Oct 14, 2025 | 165.05 | 165.46 | 161.10 | 161.63 | 161.63 | -2.46% | 2,549,962 |
| Oct 13, 2025 | 163.47 | 167.06 | 161.10 | 165.71 | 165.71 | 0.78% | 3,433,570 |
| Oct 10, 2025 | 164.99 | 166.87 | 163.93 | 164.43 | 164.43 | 0.35% | 2,188,408 |
| Oct 9, 2025 | 166.50 | 167.48 | 163.50 | 163.85 | 163.85 | -1.41% | 1,645,281 |
| Oct 8, 2025 | 167.23 | 168.47 | 165.50 | 166.20 | 166.20 | -0.62% | 1,335,973 |
| Oct 7, 2025 | 170.76 | 171.48 | 166.90 | 167.23 | 167.23 | -2.02% | 1,468,137 |
| Oct 6, 2025 | 174.18 | 174.20 | 170.14 | 170.67 | 170.67 | -1.48% | 1,618,089 |
| Oct 3, 2025 | 168.40 | 173.68 | 167.00 | 173.24 | 173.24 | 4.19% | 6,234,684 |
| Oct 1, 2025 | 167.14 | 167.69 | 165.10 | 166.28 | 166.28 | -0.02% | 1,501,570 |
| Sep 30, 2025 | 163.37 | 166.95 | 163.24 | 166.31 | 166.31 | 1.80% | 2,024,547 |
| Sep 29, 2025 | 165.40 | 167.31 | 160.99 | 163.37 | 163.37 | -1.50% | 4,268,653 |
| Sep 26, 2025 | 169.20 | 169.52 | 165.10 | 165.86 | 165.86 | -2.16% | 1,879,543 |
| Sep 25, 2025 | 172.39 | 173.25 | 168.50 | 169.52 | 169.52 | -1.32% | 1,751,084 |
| Sep 24, 2025 | 171.98 | 173.75 | 169.53 | 171.78 | 171.78 | 0.44% | 2,933,885 |