BSE - Delayed Quote INR

Lemon Tree Hotels Limited (LEMONTREE.BO)

Compare
139.75
-0.60
(-0.43%)
At close: January 17 at 3:49:15 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025140.70144.00139.50139.75139.75165,069
Jan 16, 2025143.35144.95139.90140.35140.35162,210
Jan 15, 2025141.20143.35138.20141.45141.45148,034
Jan 14, 2025137.00141.70136.75140.65140.65198,839
Jan 13, 2025137.25141.10134.00136.65136.65215,237
Jan 10, 2025142.05143.45137.05140.25140.25316,548
Jan 9, 2025145.75148.30142.95143.25143.2583,672
Jan 8, 2025150.35150.35145.00147.25147.25264,336
Jan 7, 2025150.40152.00147.25149.10149.10133,240
Jan 6, 2025159.80160.40147.60149.95149.95331,093
Jan 3, 2025157.75161.90156.50158.80158.80416,127
Jan 2, 2025159.10162.25157.30158.20158.20530,721
Jan 1, 2025154.30159.90151.70159.05159.05225,156
Dec 31, 2024152.70153.30149.85152.95152.95104,944
Dec 30, 2024149.45154.15147.70152.90152.90344,881
Dec 27, 2024151.35153.10148.40149.50149.50287,909
Dec 26, 2024151.05153.90149.10149.75149.75308,779
Dec 24, 2024153.35154.40151.25151.65151.65130,822
Dec 23, 2024153.80155.95151.60153.10153.10363,462
Dec 20, 2024157.65157.75151.40153.55153.55502,520
Dec 19, 2024151.50159.00149.40157.65157.65428,578
Dec 18, 2024152.80156.35150.95154.60154.60610,328
Dec 17, 2024150.00154.25148.95152.80152.80515,660
Dec 16, 2024147.90150.40147.05149.65149.65447,542
Dec 13, 2024147.65150.65142.85147.85147.85269,753
Dec 12, 2024143.95148.90143.40146.60146.60662,325
Dec 11, 2024140.00143.65139.50142.75142.75462,366
Dec 10, 2024141.30142.50138.55139.95139.95374,781
Dec 9, 2024139.90144.00138.00141.10141.10374,949
Dec 6, 2024136.30138.50134.80137.75137.75232,256
Dec 5, 2024134.35135.55133.10135.10135.10395,072
Dec 4, 2024132.00134.60130.70132.90132.90226,218
Dec 3, 2024130.00131.45129.25130.80130.80200,189
Dec 2, 2024130.65132.50129.90130.35130.35255,623
Nov 29, 2024130.00131.20129.40130.60130.60149,511
Nov 28, 2024131.80131.85129.00129.90129.90105,667
Nov 27, 2024128.90131.50127.55131.00131.00104,686
Nov 26, 2024125.85128.20125.40127.85127.8585,127
Nov 25, 2024126.35128.20125.10125.55125.55132,478
Nov 22, 2024123.55127.25122.50124.80124.80256,866
Nov 21, 2024121.80123.90118.50123.20123.20167,580
Nov 19, 2024122.05123.00120.70121.60121.60203,949
Nov 18, 2024123.20123.40118.55121.45121.45379,183
Nov 14, 2024118.40122.75117.30121.50121.50353,595
Nov 13, 2024120.95121.10115.65118.30118.30208,384
Nov 12, 2024124.10125.15120.65121.50121.50129,684
Nov 11, 2024122.80125.00120.70123.95123.95264,093
Nov 8, 2024119.95122.90117.40121.60121.60335,054
Nov 7, 2024118.85120.00118.10118.50118.5051,395
Nov 6, 2024119.15119.40116.75118.75118.75113,166
Nov 4, 2024120.05120.30115.50117.15117.1563,868
Nov 1, 2024118.95120.25118.55119.90119.90108,993
Oct 31, 2024115.75118.35115.00117.75117.75130,866
Oct 29, 2024114.85116.00112.80114.60114.60128,266
Oct 28, 2024114.35116.15113.70114.60114.60166,957
Oct 25, 2024117.00117.50112.55114.60114.60120,497
Oct 24, 2024116.00118.10115.35116.20116.20145,074
Oct 23, 2024115.85117.85112.90115.55115.55135,311
Oct 22, 2024121.55121.95115.00115.40115.40243,607
Oct 21, 2024123.75124.00120.00120.80120.80116,727
Oct 18, 2024125.25125.25121.05123.25123.25188,389
Oct 17, 2024124.95127.30123.75125.80125.80108,090
Oct 16, 2024128.75128.75124.25124.45124.4544,157
Oct 15, 2024127.35127.35125.40126.45126.4557,293
Oct 14, 2024127.85127.85125.30126.90126.9079,771
Oct 11, 2024125.55127.15123.30126.30126.30143,052
Oct 10, 2024121.95125.95120.70125.25125.25158,842
Oct 9, 2024117.05121.60116.95120.95120.95315,016
Oct 8, 2024115.00116.90112.45115.35115.35148,103
Oct 7, 2024119.80119.80112.30113.90113.90428,357
Oct 4, 2024118.20119.65116.30118.05118.05115,558
Oct 3, 2024119.95120.50117.00117.85117.85174,138
Oct 1, 2024122.15122.90121.35121.70121.70146,318
Sep 30, 2024122.10122.60120.80121.90121.90147,903
Sep 27, 2024122.20123.55121.55122.05122.05195,072
Sep 26, 2024123.70124.00121.70121.95121.95202,797
Sep 25, 2024123.65124.90121.50122.50122.50336,200
Sep 24, 2024126.45126.80123.00123.80123.80204,501
Sep 23, 2024126.15127.30125.00125.85125.85234,864
Sep 20, 2024127.05128.00125.00126.15126.15278,647
Sep 19, 2024131.05131.70125.00126.20126.203,573,184
Sep 18, 2024131.45131.45129.00129.70129.70133,257
Sep 17, 2024132.00132.65130.45130.90130.9052,313
Sep 16, 2024132.60134.10132.30132.55132.5568,874
Sep 13, 2024131.40132.80131.00132.30132.30127,131
Sep 12, 2024131.90132.50129.65130.40130.40185,426
Sep 11, 2024132.70134.45129.90130.25130.25403,250
Sep 10, 2024131.70132.90130.50130.75130.7587,141
Sep 9, 2024129.70130.40127.70129.35129.35110,674
Sep 6, 2024131.00132.65129.30129.90129.90953,610
Sep 5, 2024131.45132.35130.15131.25131.25261,662
Sep 4, 2024133.00133.85129.05129.90129.90372,183
Sep 3, 2024132.75135.20132.75134.60134.60273,104
Sep 2, 2024135.10135.10131.60132.70132.7079,616
Aug 30, 2024135.35135.35132.80134.40134.40129,100
Aug 29, 2024133.10137.65133.00133.45133.45694,501
Aug 28, 2024133.75134.05132.10132.70132.7081,917
Aug 26, 2024133.15134.30130.65132.90132.90376,817
Aug 23, 2024133.90134.40130.65131.85131.85335,416
Aug 22, 2024133.05134.50131.20133.65133.65507,744
Aug 21, 2024125.00132.75122.75131.45131.45418,654
Aug 20, 2024121.25124.75120.85124.25124.25432,369
Aug 19, 2024121.05121.40118.65120.65120.65497,861
Aug 16, 2024116.65119.50115.40118.95118.95543,776
Aug 14, 2024121.00121.00115.20115.65115.65227,450
Aug 13, 2024123.15123.50119.45120.30120.304,016,412
Aug 12, 2024119.55122.05115.25121.00121.001,030,840
Aug 9, 2024129.00129.55119.20119.75119.75694,960
Aug 8, 2024136.60137.75125.15126.15126.15557,323
Aug 7, 2024140.05140.95136.20139.35139.35128,861
Aug 6, 2024139.80143.25137.05138.25138.25211,857
Aug 5, 2024140.05144.20139.20139.70139.70298,762
Aug 2, 2024145.30149.05144.20146.75146.75114,480
Aug 1, 2024151.05152.05145.20146.50146.50306,698
Jul 31, 2024147.85151.95145.95150.70150.70178,262
Jul 30, 2024146.00147.65146.00146.75146.7569,807
Jul 29, 2024147.00148.70145.60145.95145.95166,708
Jul 26, 2024146.75147.95145.60146.50146.5062,751
Jul 25, 2024147.65148.50145.90146.80146.80162,758
Jul 24, 2024141.20149.00141.20147.65147.65253,817
Jul 23, 2024146.00146.00135.75141.95141.95450,412
Jul 22, 2024141.60152.10138.50145.30145.30271,233
Jul 19, 2024144.40144.85140.10142.55142.5578,513
Jul 18, 2024147.05147.05143.15144.70144.70136,715
Jul 16, 2024148.80148.80144.05145.70145.7070,291
Jul 15, 2024149.55149.55146.40146.75146.75143,616
Jul 12, 2024151.20151.20147.40147.95147.9576,990
Jul 11, 2024147.70150.95146.05150.15150.15114,514
Jul 10, 2024150.90152.20145.60146.60146.60119,852
Jul 9, 2024147.00152.05147.00150.55150.55127,643
Jul 8, 2024148.90151.05146.65147.00147.00103,881
Jul 5, 2024146.85150.25145.70147.35147.35330,333
Jul 4, 2024145.00147.30145.00146.25146.2557,935
Jul 3, 2024146.00146.00144.80145.55145.5547,186
Jul 2, 2024144.80146.30144.10145.25145.2584,850
Jul 1, 2024146.45146.45144.10144.75144.75928,197
Jun 28, 2024143.65146.35143.35144.25144.25220,944
Jun 27, 2024148.65148.65141.70142.45142.45165,254
Jun 26, 2024150.90151.95146.30148.40148.40409,064
Jun 25, 2024147.15154.40147.15150.85150.85298,282
Jun 24, 2024147.90148.10146.00146.90146.9081,627
Jun 21, 2024147.55152.75146.45148.00148.00205,119
Jun 20, 2024146.05149.00145.70146.80146.8071,815
Jun 19, 2024145.15145.90141.50144.60144.60374,101
Jun 18, 2024149.95150.15143.75144.65144.65113,938
Jun 14, 2024145.90150.90144.20149.95149.95681,833
Jun 13, 2024146.75146.75143.30144.70144.7092,783
Jun 12, 2024143.00146.60142.75144.60144.60368,861
Jun 11, 2024142.95146.00142.05143.00143.003,364,631
Jun 10, 2024143.00144.60141.55143.30143.3089,951
Jun 7, 2024139.35142.65138.15142.00142.0065,102
Jun 6, 2024141.95141.95138.25139.35139.35223,725
Jun 5, 2024135.05140.60132.55140.10140.10174,668
Jun 4, 2024140.75140.75125.00132.40132.40743,187
Jun 3, 2024139.15143.85139.15140.60140.60145,555
May 31, 2024139.75140.70135.60136.20136.20164,974
May 30, 2024141.95147.45135.90137.55137.55556,391
May 29, 2024142.00144.50137.85138.55138.55243,226
May 28, 2024143.50144.00139.80140.10140.1067,340
May 27, 2024145.15146.30142.85143.20143.20250,123
May 24, 2024148.65148.70144.50145.45145.45212,961
May 23, 2024151.45151.45146.60147.50147.50194,041
May 22, 2024150.10150.95148.00149.95149.95199,594
May 21, 2024148.70150.95146.40150.00150.00140,416
May 17, 2024142.50145.25142.50144.65144.65208,676
May 16, 2024144.55145.80141.70142.05142.0565,132
May 15, 2024142.25147.25142.25144.50144.50142,690
May 14, 2024141.05146.45141.05144.55144.55207,295
May 13, 2024143.25143.25137.40140.25140.25406,726
May 10, 2024146.15147.25141.00142.60142.60280,569
May 9, 2024153.25153.25144.55145.50145.50283,139
May 8, 2024150.00153.10149.20152.25152.2592,328
May 7, 2024157.45157.45148.50149.75149.75222,853
May 6, 2024154.90158.05151.40157.15157.15275,801
May 3, 2024157.00157.00149.50154.90154.90331,867
May 2, 2024153.00157.90150.60155.90155.90461,337
Apr 30, 2024150.95154.50148.80152.70152.70602,987
Apr 29, 2024145.95150.95145.65149.45149.451,367,771
Apr 26, 2024138.40144.95138.30144.50144.50588,740
Apr 25, 2024136.90139.95134.80138.05138.05178,429
Apr 24, 2024136.15138.40135.25136.65136.65175,930
Apr 23, 2024136.45136.45134.65135.00135.00125,500
Apr 22, 2024135.55136.65134.50134.75134.75129,930
Apr 19, 2024133.55136.00132.15134.80134.80201,678
Apr 18, 2024137.85138.95134.05134.40134.40219,058
Apr 16, 2024136.75138.75135.60137.35137.35191,951
Apr 15, 2024136.65139.90134.00138.15138.15133,042
Apr 12, 2024140.55140.75138.40139.45139.45195,010
Apr 10, 2024139.25141.60139.20140.55140.55241,250
Apr 9, 2024141.15142.20137.10137.75137.75254,095
Apr 8, 2024142.55143.85140.40141.00141.0082,498
Apr 5, 2024142.20144.40141.00141.45141.45127,597
Apr 4, 2024143.30144.10140.35142.10142.10230,810
Apr 3, 2024138.15143.25137.20142.85142.85234,463
Apr 2, 2024137.15139.25135.65138.15138.15194,228
Apr 1, 2024131.35138.45131.35137.65137.65395,882
Mar 28, 2024133.00135.40130.25130.75130.75394,715
Mar 27, 2024133.90135.75131.80132.60132.60201,957
Mar 26, 2024132.50133.90130.40132.25132.25252,184
Mar 22, 2024135.50135.50132.10132.60132.6081,767
Mar 21, 2024128.95134.90128.95133.60133.60295,951
Mar 20, 2024130.10130.90126.40128.00128.0063,101
Mar 19, 2024132.20132.50128.85129.55129.55193,253
Mar 18, 2024129.65132.50129.10129.85129.85163,430
Mar 15, 2024129.15130.95124.80129.20129.20335,156
Mar 14, 2024124.20129.70122.20127.25127.25924,000
Mar 13, 2024139.35140.00122.40125.05125.05222,947
Mar 12, 2024137.15137.85132.75137.40137.40208,271
Mar 11, 2024138.65139.25134.00135.40135.4072,940
Mar 7, 2024139.25140.20137.30139.35139.35145,354
Mar 6, 2024142.05142.05136.95139.35139.35267,983
Mar 5, 2024142.60145.30141.00142.05142.05108,563
Mar 4, 2024142.05146.30140.50143.20143.20187,168
Mar 1, 2024140.05143.35140.05141.20141.20317,338
Feb 29, 2024139.65141.15137.65139.70139.7094,435
Feb 28, 2024141.95142.70138.75139.65139.65248,956
Feb 27, 2024142.80144.25141.05141.95141.95155,847
Feb 26, 2024142.55142.90139.95141.05141.05248,636
Feb 23, 2024138.65147.20138.65141.70141.70879,068
Feb 22, 2024139.80140.10135.25138.20138.20211,808
Feb 21, 2024140.00144.50135.00137.65137.65653,955
Feb 20, 2024137.00142.25136.10138.50138.50395,125
Feb 19, 2024135.75137.70135.75136.80136.8051,579
Feb 16, 2024137.85140.15134.55135.65135.6582,540
Feb 15, 2024136.45138.70136.15137.70137.7066,034
Feb 14, 2024128.40136.80126.65135.50135.50227,504
Feb 13, 2024132.00133.00126.60128.80128.80132,734
Feb 12, 2024136.90136.90131.30131.95131.95298,226
Feb 9, 2024139.15139.50133.60136.35136.35190,568
Feb 8, 2024136.05139.55136.05138.15138.15379,116
Feb 7, 2024140.80141.80133.70135.25135.25908,408
Feb 6, 2024140.25145.00140.25143.00143.00606,626
Feb 5, 2024143.70146.45138.65139.95139.95951,845
Feb 2, 2024140.80144.35139.50142.10142.105,542,042
Feb 1, 2024141.45141.45137.30138.40138.40218,437
Jan 31, 2024138.95143.45137.85139.80139.80461,351
Jan 30, 2024141.50141.50137.50138.95138.95192,126
Jan 29, 2024139.90141.25139.45139.80139.80278,517
Jan 25, 2024139.85143.45135.30138.35138.35360,922
Jan 24, 2024140.35141.40137.55138.35138.35652,887
Jan 23, 2024135.35144.70134.50138.50138.501,375,447
Jan 19, 2024135.00135.15133.60134.50134.50124,380
Jan 17, 2024133.65137.20132.80133.75133.75478,134