Lemon Tree Hotels Limited (LEMONTREE.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:55PM IST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 147.90 | 148.10 | 146.00 | 146.90 | 146.90 | 81,627 |
| 21 June 2024 | 147.55 | 152.75 | 146.45 | 148.00 | 148.00 | 205,119 |
| 20 June 2024 | 146.05 | 149.00 | 145.70 | 146.80 | 146.80 | 71,815 |
| 19 June 2024 | 145.15 | 145.90 | 141.50 | 144.60 | 144.60 | 374,101 |
| 18 June 2024 | 149.95 | 150.15 | 143.75 | 144.65 | 144.65 | 113,938 |
| 14 June 2024 | 145.90 | 150.90 | 144.20 | 149.95 | 149.95 | 681,833 |
| 13 June 2024 | 146.75 | 146.75 | 143.30 | 144.70 | 144.70 | 92,783 |
| 12 June 2024 | 143.00 | 146.60 | 142.75 | 144.60 | 144.60 | 368,861 |
| 11 June 2024 | 142.95 | 146.00 | 142.05 | 143.00 | 143.00 | 3,364,631 |
| 10 June 2024 | 143.00 | 144.60 | 141.55 | 143.30 | 143.30 | 89,951 |
| 07 June 2024 | 139.35 | 142.65 | 138.15 | 142.00 | 142.00 | 65,102 |
| 06 June 2024 | 141.95 | 141.95 | 138.25 | 139.35 | 139.35 | 223,725 |
| 05 June 2024 | 135.05 | 140.60 | 132.55 | 140.10 | 140.10 | 174,668 |
| 04 June 2024 | 140.75 | 140.75 | 125.00 | 132.40 | 132.40 | 743,187 |
| 03 June 2024 | 139.15 | 143.85 | 139.15 | 140.60 | 140.60 | 145,555 |
| 31 May 2024 | 139.75 | 140.70 | 135.60 | 136.20 | 136.20 | 164,974 |
| 30 May 2024 | 141.95 | 147.45 | 135.90 | 137.55 | 137.55 | 556,391 |
| 29 May 2024 | 142.00 | 144.50 | 137.85 | 138.55 | 138.55 | 243,226 |
| 28 May 2024 | 143.50 | 144.00 | 139.80 | 140.10 | 140.10 | 67,340 |
| 27 May 2024 | 145.15 | 146.30 | 142.85 | 143.20 | 143.20 | 250,123 |
| 24 May 2024 | 148.65 | 148.70 | 144.50 | 145.45 | 145.45 | 212,961 |
| 23 May 2024 | 151.45 | 151.45 | 146.60 | 147.50 | 147.50 | 194,041 |
| 22 May 2024 | 150.10 | 150.95 | 148.00 | 149.95 | 149.95 | 199,594 |
| 21 May 2024 | 148.70 | 150.95 | 146.40 | 150.00 | 150.00 | 140,416 |
| 17 May 2024 | 142.50 | 145.25 | 142.50 | 144.65 | 144.65 | 208,676 |
| 16 May 2024 | 144.55 | 145.80 | 141.70 | 142.05 | 142.05 | 65,132 |
| 15 May 2024 | 142.25 | 147.25 | 142.25 | 144.50 | 144.50 | 142,690 |
| 14 May 2024 | 141.05 | 146.45 | 141.05 | 144.55 | 144.55 | 207,295 |
| 13 May 2024 | 143.25 | 143.25 | 137.40 | 140.25 | 140.25 | 406,726 |
| 10 May 2024 | 146.15 | 147.25 | 141.00 | 142.60 | 142.60 | 280,569 |
| 09 May 2024 | 153.25 | 153.25 | 144.55 | 145.50 | 145.50 | 283,139 |
| 08 May 2024 | 150.00 | 153.10 | 149.20 | 152.25 | 152.25 | 92,328 |
| 07 May 2024 | 157.45 | 157.45 | 148.50 | 149.75 | 149.75 | 222,853 |
| 06 May 2024 | 154.90 | 158.05 | 151.40 | 157.15 | 157.15 | 275,801 |
| 03 May 2024 | 157.00 | 157.00 | 149.50 | 154.90 | 154.90 | 331,867 |
| 02 May 2024 | 153.00 | 157.90 | 150.60 | 155.90 | 155.90 | 461,337 |
| 30 Apr 2024 | 150.95 | 154.50 | 148.80 | 152.70 | 152.70 | 602,987 |
| 29 Apr 2024 | 145.95 | 150.95 | 145.65 | 149.45 | 149.45 | 1,367,771 |
| 26 Apr 2024 | 138.40 | 144.95 | 138.30 | 144.50 | 144.50 | 588,740 |
| 25 Apr 2024 | 136.90 | 139.95 | 134.80 | 138.05 | 138.05 | 178,429 |
| 24 Apr 2024 | 136.15 | 138.40 | 135.25 | 136.65 | 136.65 | 175,930 |
| 23 Apr 2024 | 136.45 | 136.45 | 134.65 | 135.00 | 135.00 | 125,500 |
| 22 Apr 2024 | 135.55 | 136.65 | 134.50 | 134.75 | 134.75 | 129,930 |
| 19 Apr 2024 | 133.55 | 136.00 | 132.15 | 134.80 | 134.80 | 201,678 |
| 18 Apr 2024 | 137.85 | 138.95 | 134.05 | 134.40 | 134.40 | 219,058 |
| 16 Apr 2024 | 136.75 | 138.75 | 135.60 | 137.35 | 137.35 | 191,951 |
| 15 Apr 2024 | 136.65 | 139.90 | 134.00 | 138.15 | 138.15 | 133,042 |
| 12 Apr 2024 | 140.55 | 140.75 | 138.40 | 139.45 | 139.45 | 195,010 |
| 10 Apr 2024 | 139.25 | 141.60 | 139.20 | 140.55 | 140.55 | 241,250 |
| 09 Apr 2024 | 141.15 | 142.20 | 137.10 | 137.75 | 137.75 | 254,095 |
| 08 Apr 2024 | 142.55 | 143.85 | 140.40 | 141.00 | 141.00 | 82,498 |
| 05 Apr 2024 | 142.20 | 144.40 | 141.00 | 141.45 | 141.45 | 127,597 |
| 04 Apr 2024 | 143.30 | 144.10 | 140.35 | 142.10 | 142.10 | 230,810 |
| 03 Apr 2024 | 138.15 | 143.25 | 137.20 | 142.85 | 142.85 | 234,463 |
| 02 Apr 2024 | 137.15 | 139.25 | 135.65 | 138.15 | 138.15 | 194,228 |
| 01 Apr 2024 | 131.35 | 138.45 | 131.35 | 137.65 | 137.65 | 395,882 |
| 28 Mar 2024 | 133.00 | 135.40 | 130.25 | 130.75 | 130.75 | 394,715 |
| 27 Mar 2024 | 133.90 | 135.75 | 131.80 | 132.60 | 132.60 | 201,957 |
| 26 Mar 2024 | 132.50 | 133.90 | 130.40 | 132.25 | 132.25 | 252,184 |
| 22 Mar 2024 | 135.50 | 135.50 | 132.10 | 132.60 | 132.60 | 81,767 |
| 21 Mar 2024 | 128.95 | 134.90 | 128.95 | 133.60 | 133.60 | 295,951 |
| 20 Mar 2024 | 130.10 | 130.90 | 126.40 | 128.00 | 128.00 | 63,101 |
| 19 Mar 2024 | 132.20 | 132.50 | 128.85 | 129.55 | 129.55 | 193,253 |
| 18 Mar 2024 | 129.65 | 132.50 | 129.10 | 129.85 | 129.85 | 163,430 |
| 15 Mar 2024 | 129.15 | 130.95 | 124.80 | 129.20 | 129.20 | 335,156 |
| 14 Mar 2024 | 124.20 | 129.70 | 122.20 | 127.25 | 127.25 | 924,000 |
| 13 Mar 2024 | 139.35 | 140.00 | 122.40 | 125.05 | 125.05 | 222,947 |
| 12 Mar 2024 | 137.15 | 137.85 | 132.75 | 137.40 | 137.40 | 208,271 |
| 11 Mar 2024 | 138.65 | 139.25 | 134.00 | 135.40 | 135.40 | 72,940 |
| 07 Mar 2024 | 139.25 | 140.20 | 137.30 | 139.35 | 139.35 | 145,354 |
| 06 Mar 2024 | 142.05 | 142.05 | 136.95 | 139.35 | 139.35 | 267,983 |
| 05 Mar 2024 | 142.60 | 145.30 | 141.00 | 142.05 | 142.05 | 108,563 |
| 04 Mar 2024 | 142.05 | 146.30 | 140.50 | 143.20 | 143.20 | 187,168 |
| 01 Mar 2024 | 140.05 | 143.35 | 140.05 | 141.20 | 141.20 | 317,338 |
| 29 Feb 2024 | 139.65 | 141.15 | 137.65 | 139.70 | 139.70 | 94,435 |
| 28 Feb 2024 | 141.95 | 142.70 | 138.75 | 139.65 | 139.65 | 248,956 |
| 27 Feb 2024 | 142.80 | 144.25 | 141.05 | 141.95 | 141.95 | 155,847 |
| 26 Feb 2024 | 142.55 | 142.90 | 139.95 | 141.05 | 141.05 | 248,636 |
| 23 Feb 2024 | 138.65 | 147.20 | 138.65 | 141.70 | 141.70 | 879,068 |
| 22 Feb 2024 | 139.80 | 140.10 | 135.25 | 138.20 | 138.20 | 211,808 |
| 21 Feb 2024 | 140.00 | 144.50 | 135.00 | 137.65 | 137.65 | 653,955 |
| 20 Feb 2024 | 137.00 | 142.25 | 136.10 | 138.50 | 138.50 | 395,125 |
| 19 Feb 2024 | 135.75 | 137.70 | 135.75 | 136.80 | 136.80 | 51,579 |
| 16 Feb 2024 | 137.85 | 140.15 | 134.55 | 135.65 | 135.65 | 82,540 |
| 15 Feb 2024 | 136.45 | 138.70 | 136.15 | 137.70 | 137.70 | 66,034 |
| 14 Feb 2024 | 128.40 | 136.80 | 126.65 | 135.50 | 135.50 | 227,504 |
| 13 Feb 2024 | 132.00 | 133.00 | 126.60 | 128.80 | 128.80 | 132,734 |
| 12 Feb 2024 | 136.90 | 136.90 | 131.30 | 131.95 | 131.95 | 298,226 |
| 09 Feb 2024 | 139.15 | 139.50 | 133.60 | 136.35 | 136.35 | 190,568 |
| 08 Feb 2024 | 136.05 | 139.55 | 136.05 | 138.15 | 138.15 | 379,116 |
| 07 Feb 2024 | 140.80 | 141.80 | 133.70 | 135.25 | 135.25 | 908,408 |
| 06 Feb 2024 | 140.25 | 145.00 | 140.25 | 143.00 | 143.00 | 606,626 |
| 05 Feb 2024 | 143.70 | 146.45 | 138.65 | 139.95 | 139.95 | 951,845 |
| 02 Feb 2024 | 140.80 | 144.35 | 139.50 | 142.10 | 142.10 | 5,542,042 |
| 01 Feb 2024 | 141.45 | 141.45 | 137.30 | 138.40 | 138.40 | 218,437 |
| 31 Jan 2024 | 138.95 | 143.45 | 137.85 | 139.80 | 139.80 | 461,351 |
| 30 Jan 2024 | 141.50 | 141.50 | 137.50 | 138.95 | 138.95 | 192,126 |
| 29 Jan 2024 | 139.90 | 141.25 | 139.45 | 139.80 | 139.80 | 278,517 |
| 25 Jan 2024 | 139.85 | 143.45 | 135.30 | 138.35 | 138.35 | 360,922 |
| 24 Jan 2024 | 140.35 | 141.40 | 137.55 | 138.35 | 138.35 | 652,887 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.