Leela Palaces Hotels & Resorts Limited (NSE:THELEELA)
India
· Delayed Price · Currency is INR 397.00
-7.25 (-1.79%)
Dec 5, 2025, 3:30 PM IST
NSE:THELEELA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 404.25 | 404.30 | 395.20 | 397.75 | 397.75 | -1.61% | 82,731 |
| Dec 4, 2025 | 404.65 | 409.20 | 401.40 | 404.25 | 404.25 | -0.10% | 39,747 |
| Dec 3, 2025 | 412.55 | 418.00 | 403.20 | 404.65 | 404.65 | -2.53% | 207,555 |
| Dec 2, 2025 | 419.50 | 419.50 | 410.50 | 415.15 | 415.15 | -0.38% | 106,028 |
| Dec 1, 2025 | 412.05 | 419.00 | 410.55 | 416.75 | 416.75 | 1.21% | 68,123 |
| Nov 28, 2025 | 415.20 | 415.20 | 406.50 | 411.75 | 411.75 | -1.08% | 252,806 |
| Nov 27, 2025 | 417.95 | 419.35 | 409.60 | 416.25 | 416.25 | 0.48% | 129,513 |
| Nov 26, 2025 | 413.70 | 416.80 | 404.55 | 414.25 | 414.25 | 1.15% | 231,642 |
| Nov 25, 2025 | 396.00 | 414.15 | 396.00 | 409.55 | 409.55 | 1.73% | 359,661 |
| Nov 24, 2025 | 418.85 | 421.00 | 394.75 | 402.60 | 402.60 | -3.45% | 2,643,462 |
| Nov 21, 2025 | 427.40 | 427.45 | 415.60 | 417.00 | 417.00 | -2.41% | 336,387 |
| Nov 20, 2025 | 426.80 | 431.65 | 425.00 | 427.30 | 427.30 | 0.12% | 149,056 |
| Nov 19, 2025 | 430.00 | 430.50 | 422.00 | 426.80 | 426.80 | -0.93% | 244,835 |
| Nov 18, 2025 | 438.95 | 448.00 | 427.35 | 430.80 | 430.80 | -1.62% | 340,462 |
| Nov 17, 2025 | 435.00 | 440.00 | 431.40 | 437.90 | 437.90 | 2.22% | 237,384 |
| Nov 14, 2025 | 438.70 | 438.70 | 426.10 | 428.40 | 428.40 | -1.68% | 110,719 |
| Nov 13, 2025 | 433.00 | 440.55 | 432.80 | 435.70 | 435.70 | 0.79% | 573,794 |
| Nov 12, 2025 | 431.00 | 435.10 | 428.05 | 432.30 | 432.30 | 0.19% | 729,884 |
| Nov 11, 2025 | 431.05 | 437.85 | 427.10 | 431.50 | 431.50 | -1.64% | 178,993 |
| Nov 10, 2025 | 436.25 | 442.00 | 425.15 | 438.70 | 438.70 | 0.48% | 265,694 |
| Nov 7, 2025 | 415.05 | 439.90 | 413.55 | 436.60 | 436.60 | 3.48% | 400,791 |
| Nov 6, 2025 | 437.00 | 437.80 | 416.00 | 421.90 | 421.90 | -4.17% | 450,031 |
| Nov 4, 2025 | 439.00 | 443.70 | 435.75 | 440.25 | 440.25 | 0.99% | 442,445 |
| Nov 3, 2025 | 431.30 | 441.70 | 429.00 | 435.95 | 435.95 | 0.52% | 180,487 |
| Oct 31, 2025 | 430.10 | 445.00 | 430.10 | 433.70 | 433.70 | -0.58% | 459,389 |
| Oct 30, 2025 | 429.15 | 441.15 | 419.85 | 436.25 | 436.25 | 1.76% | 904,269 |
| Oct 29, 2025 | 428.65 | 433.45 | 422.30 | 428.70 | 428.70 | 0.01% | 1,037,776 |
| Oct 28, 2025 | 435.20 | 435.90 | 425.95 | 428.65 | 428.65 | -0.90% | 216,634 |
| Oct 27, 2025 | 429.45 | 436.05 | 426.35 | 432.55 | 432.55 | 0.90% | 262,502 |
| Oct 24, 2025 | 438.00 | 438.80 | 427.50 | 428.70 | 428.70 | -1.50% | 314,217 |
| Oct 23, 2025 | 440.70 | 446.55 | 433.20 | 435.25 | 435.25 | -1.15% | 314,904 |
| Oct 21, 2025 | 441.70 | 442.85 | 437.75 | 440.30 | 440.30 | 0.55% | 65,836 |
| Oct 20, 2025 | 441.65 | 442.05 | 434.25 | 437.90 | 437.90 | -0.85% | 284,301 |
| Oct 17, 2025 | 439.60 | 449.80 | 438.40 | 441.65 | 441.65 | 0.65% | 288,308 |
| Oct 16, 2025 | 440.95 | 456.80 | 437.00 | 438.80 | 438.80 | -0.42% | 994,268 |
| Oct 15, 2025 | 446.75 | 448.65 | 430.70 | 440.65 | 440.65 | 0.39% | 1,649,792 |
| Oct 14, 2025 | 469.00 | 473.95 | 427.45 | 438.95 | 438.95 | -5.68% | 4,111,860 |
| Oct 13, 2025 | 449.90 | 472.00 | 446.25 | 465.40 | 465.40 | 2.77% | 1,685,998 |
| Oct 10, 2025 | 448.50 | 457.00 | 443.90 | 452.85 | 452.85 | 1.52% | 1,116,213 |
| Oct 9, 2025 | 433.00 | 449.00 | 426.50 | 446.05 | 446.05 | 3.71% | 738,679 |
| Oct 8, 2025 | 419.90 | 432.00 | 418.95 | 430.10 | 430.10 | 2.43% | 168,958 |
| Oct 7, 2025 | 430.00 | 430.00 | 417.15 | 419.90 | 419.90 | -1.35% | 212,543 |
| Oct 6, 2025 | 435.00 | 439.00 | 424.35 | 425.65 | 425.65 | -1.37% | 292,304 |
| Oct 3, 2025 | 431.95 | 434.00 | 423.00 | 431.55 | 431.55 | -0.06% | 666,275 |
| Oct 1, 2025 | 417.95 | 434.60 | 413.70 | 431.80 | 431.80 | 4.55% | 404,508 |
| Sep 30, 2025 | 414.90 | 419.40 | 404.00 | 413.00 | 413.00 | -0.46% | 357,523 |
| Sep 29, 2025 | 424.80 | 424.80 | 403.65 | 414.90 | 414.90 | -1.08% | 1,143,573 |
| Sep 26, 2025 | 428.25 | 431.80 | 417.50 | 419.45 | 419.45 | -2.69% | 149,704 |
| Sep 25, 2025 | 430.00 | 439.10 | 430.00 | 431.05 | 431.05 | 0.15% | 226,868 |
| Sep 24, 2025 | 439.00 | 439.55 | 428.25 | 430.40 | 430.40 | -1.61% | 250,572 |