BSE - Delayed Quote INR

Lords Ishwar Hotels Limited (LORDSHOTL.BO)

Compare
19.90 +0.04 (+0.20%)
At close: November 29 at 3:26 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 29, 2024 20.73 20.74 18.87 19.90 19.90 4,937
Nov 28, 2024 18.80 19.90 18.05 19.86 19.86 1,814
Nov 27, 2024 19.00 19.00 19.00 19.00 19.00 -
Nov 26, 2024 18.80 19.00 18.80 19.00 19.00 1,257
Nov 25, 2024 17.25 18.11 17.00 18.11 18.11 1,916
Nov 22, 2024 16.46 17.25 16.00 17.25 17.25 407
Nov 21, 2024 16.24 16.46 14.98 16.46 16.46 3,186
Nov 19, 2024 16.55 16.55 15.68 15.68 15.68 180
Nov 18, 2024 16.49 16.49 15.60 16.49 16.49 293
Nov 14, 2024 15.77 15.77 15.77 15.77 15.77 1,157
Nov 13, 2024 16.60 16.60 15.77 15.77 15.77 19
Nov 12, 2024 16.60 16.60 16.60 16.60 16.60 144
Nov 11, 2024 16.60 16.60 16.60 16.60 16.60 69
Nov 8, 2024 15.85 15.85 15.85 15.85 15.85 -
Nov 7, 2024 15.92 16.39 15.13 15.85 15.85 285
Nov 6, 2024 15.92 15.92 15.92 15.92 15.92 225
Nov 5, 2024 15.17 15.17 15.17 15.17 15.17 50
Nov 4, 2024 15.50 15.50 14.73 15.17 15.17 838
Nov 1, 2024 15.50 16.27 15.50 15.50 15.50 9
Oct 31, 2024 15.82 15.82 15.50 15.50 15.50 223
Oct 30, 2024 16.33 16.34 15.85 15.85 15.85 6
Oct 29, 2024 16.66 16.66 16.66 16.66 16.66 351
Oct 28, 2024 17.40 17.40 16.53 17.00 17.00 108
Oct 25, 2024 17.50 17.50 17.40 17.40 17.40 2
Oct 24, 2024 18.00 18.00 17.60 17.60 17.60 118
Oct 23, 2024 18.62 18.62 18.05 18.05 18.05 428
Oct 22, 2024 19.32 19.32 19.32 19.32 19.32 -
Oct 21, 2024 19.52 19.52 19.32 19.32 19.32 65
Oct 18, 2024 19.32 19.32 17.57 19.32 19.32 886
Oct 17, 2024 18.00 18.54 18.00 18.49 18.49 262
Oct 16, 2024 17.90 18.00 17.90 18.00 18.00 507
Oct 15, 2024 18.85 18.85 18.45 18.45 18.45 132
Oct 14, 2024 18.85 18.85 18.85 18.85 18.85 51
Oct 11, 2024 18.32 18.85 18.32 18.85 18.85 302
Oct 10, 2024 18.51 18.51 17.96 17.96 17.96 3
Oct 9, 2024 19.08 19.08 18.51 18.51 18.51 102
Oct 8, 2024 19.69 19.69 19.05 19.08 19.08 477
Oct 7, 2024 19.69 19.69 19.69 19.69 19.69 3
Oct 4, 2024 19.70 19.70 19.69 19.69 19.69 548
Oct 3, 2024 19.70 19.70 19.70 19.70 19.70 -
Oct 1, 2024 19.70 19.70 19.70 19.70 19.70 3
Sep 30, 2024 20.09 20.09 19.70 19.70 19.70 7
Sep 27, 2024 18.78 19.70 18.78 19.70 19.70 1,353
Sep 26, 2024 17.89 18.78 17.89 18.78 18.78 52
Sep 25, 2024 17.89 17.90 17.89 17.89 17.89 1,345
Sep 24, 2024 18.22 18.26 18.22 18.26 18.26 171
Sep 23, 2024 19.17 19.17 18.22 18.22 18.22 107
Sep 20, 2024 19.17 19.17 18.70 19.17 19.17 12
Sep 19, 2024 20.17 21.15 19.17 19.17 19.17 205
Sep 18, 2024 22.19 22.19 20.17 20.17 20.17 2,849
Sep 17, 2024 21.65 21.65 21.23 21.23 21.23 143
Sep 16, 2024 20.20 21.27 19.87 21.23 21.23 503
Sep 13, 2024 20.36 20.36 20.28 20.28 20.28 33
Sep 12, 2024 20.40 20.40 19.40 19.40 19.40 3,025
Sep 11, 2024 22.44 22.44 20.40 20.40 20.40 294
Sep 10, 2024 21.47 21.47 21.47 21.47 21.47 2,493
Sep 9, 2024 19.48 20.45 19.48 20.45 20.45 366
Sep 6, 2024 21.52 21.52 19.48 19.48 19.48 1,152
Sep 5, 2024 21.42 21.42 19.95 20.50 20.50 55
Sep 4, 2024 21.45 22.13 21.00 21.00 21.00 3,140
Sep 3, 2024 22.05 22.05 21.00 21.08 21.08 3,059
Sep 2, 2024 21.63 21.63 20.70 21.00 21.00 809
Aug 30, 2024 19.81 20.80 19.81 20.70 20.70 1,504
Aug 29, 2024 19.72 19.81 19.72 19.81 19.81 4,248
Aug 28, 2024 17.50 18.87 17.09 18.87 18.87 1,593
Aug 27, 2024 17.98 17.98 17.98 17.98 17.98 785
Aug 26, 2024 18.84 18.84 17.98 17.98 17.98 220
Aug 23, 2024 17.10 17.95 17.10 17.95 17.95 22
Aug 22, 2024 17.00 17.10 16.40 17.10 17.10 2,283
Aug 21, 2024 17.00 17.74 16.37 16.37 16.37 1,133
Aug 20, 2024 18.06 18.06 17.16 17.23 17.23 1,681
Aug 19, 2024 19.01 19.50 18.06 18.06 18.06 2,164
Aug 16, 2024 18.11 19.01 18.11 19.01 19.01 102
Aug 14, 2024 18.11 18.11 18.11 18.11 18.11 2
Aug 13, 2024 18.50 18.50 18.11 18.11 18.11 376
Aug 12, 2024 18.62 19.00 18.50 18.50 18.50 106
Aug 9, 2024 19.85 20.00 19.00 19.00 19.00 2,616
Aug 8, 2024 18.93 19.87 18.65 19.85 19.85 1,109
Aug 7, 2024 19.50 19.50 18.48 18.93 18.93 407
Aug 6, 2024 19.77 19.77 19.35 19.45 19.45 233
Aug 5, 2024 18.80 19.45 17.86 19.38 19.38 3,238
Aug 2, 2024 18.39 18.80 17.13 18.80 18.80 1,278
Aug 1, 2024 19.91 19.91 18.03 18.03 18.03 2,831
Jul 31, 2024 18.54 18.97 18.50 18.97 18.97 4,162
Jul 30, 2024 18.06 18.07 18.06 18.07 18.07 1,245
Jul 29, 2024 18.47 18.47 17.21 17.21 17.21 688
Jul 26, 2024 17.25 18.11 17.00 18.11 18.11 1,115
Jul 25, 2024 18.25 18.50 17.11 17.25 17.25 529
Jul 24, 2024 18.00 18.00 16.30 18.00 18.00 839
Jul 23, 2024 17.59 17.59 15.95 17.15 17.15 1,309
Jul 22, 2024 18.11 18.11 16.39 16.76 16.76 1,645
Jul 19, 2024 18.25 18.57 17.25 17.25 17.25 631
Jul 18, 2024 16.85 17.69 16.85 17.69 17.69 2,045
Jul 16, 2024 17.25 17.25 15.80 16.85 16.85 461
Jul 15, 2024 17.50 18.37 16.63 16.63 16.63 5,570
Jul 12, 2024 17.51 17.51 17.50 17.50 17.50 587
Jul 11, 2024 17.62 18.85 17.50 17.50 17.50 1,657
Jul 10, 2024 17.50 18.00 17.50 17.98 17.98 804
Jul 9, 2024 18.05 18.05 17.02 17.29 17.29 193
Jul 8, 2024 16.42 17.27 16.41 17.27 17.27 590
Jul 5, 2024 18.50 18.50 17.25 17.27 17.27 2,175
Jul 4, 2024 18.00 18.15 17.01 18.15 18.15 965
Jul 3, 2024 16.90 18.15 16.90 17.32 17.32 609
Jul 2, 2024 17.75 17.75 17.75 17.75 17.75 874
Jul 1, 2024 17.05 17.96 16.26 17.75 17.75 474
Jun 28, 2024 17.10 18.90 17.10 17.11 17.11 627
Jun 27, 2024 17.68 18.05 17.68 18.00 18.00 2,010
Jun 26, 2024 18.61 18.61 18.61 18.61 18.61 551
Jun 25, 2024 19.58 20.20 19.58 19.58 19.58 700
Jun 24, 2024 20.61 20.61 20.61 20.61 20.61 1
Jun 21, 2024 21.69 21.69 21.69 21.69 21.69 2
Jun 20, 2024 22.60 22.60 22.60 22.60 22.60 -
Jun 19, 2024 22.60 22.60 22.60 22.60 22.60 -
Jun 18, 2024 22.60 22.60 22.60 22.60 22.60 -
Jun 14, 2024 22.60 22.60 22.60 22.60 22.60 -
Jun 13, 2024 22.60 22.60 22.60 22.60 22.60 -
Jun 12, 2024 22.60 22.60 22.60 22.60 22.60 -
Jun 11, 2024 22.60 22.60 22.60 22.60 22.60 -
Jun 10, 2024 22.60 22.60 22.60 22.60 22.60 -
Jun 7, 2024 22.60 22.60 22.60 22.60 22.60 -
Jun 6, 2024 22.60 22.60 22.60 22.60 22.60 -
Jun 5, 2024 22.60 22.60 22.60 22.60 22.60 -
Jun 4, 2024 22.60 22.60 22.60 22.60 22.60 -
Jun 3, 2024 22.60 22.60 22.60 22.60 22.60 119
May 31, 2024 22.60 22.60 22.60 22.60 22.60 -
May 30, 2024 22.60 22.60 22.60 22.60 22.60 2
May 29, 2024 22.70 22.70 22.70 22.70 22.70 -
May 28, 2024 22.70 22.70 22.70 22.70 22.70 -
May 27, 2024 22.70 22.70 22.70 22.70 22.70 -
May 24, 2024 22.70 22.70 22.70 22.70 22.70 -
May 23, 2024 22.70 22.70 22.70 22.70 22.70 -
May 22, 2024 22.70 22.70 22.70 22.70 22.70 -
May 21, 2024 22.70 22.70 22.70 22.70 22.70 -
May 17, 2024 22.70 22.70 22.70 22.70 22.70 -
May 16, 2024 22.70 22.70 22.70 22.70 22.70 -
May 15, 2024 22.70 22.70 22.70 22.70 22.70 -
May 14, 2024 22.70 22.70 22.70 22.70 22.70 -
May 13, 2024 22.70 22.70 22.70 22.70 22.70 -
May 10, 2024 22.70 22.70 22.70 22.70 22.70 -
May 9, 2024 22.89 22.89 21.75 22.70 22.70 1,201
May 8, 2024 22.89 22.89 22.89 22.89 22.89 1,494
May 7, 2024 21.71 21.80 21.19 21.80 21.80 1,123
May 6, 2024 20.70 20.77 20.70 20.77 20.77 1,664
May 3, 2024 18.85 19.79 18.85 19.79 19.79 555
May 2, 2024 18.90 18.90 18.85 18.85 18.85 210
Apr 30, 2024 18.00 18.00 18.00 18.00 18.00 6
Apr 29, 2024 19.30 19.30 17.94 17.94 17.94 345
Apr 26, 2024 18.88 18.88 17.99 18.88 18.88 346
Apr 25, 2024 17.99 17.99 17.99 17.99 17.99 609
Apr 24, 2024 17.10 17.14 17.10 17.14 17.14 178
Apr 23, 2024 16.25 17.06 16.25 16.33 16.33 191
Apr 22, 2024 16.60 16.60 16.25 16.25 16.25 735
Apr 19, 2024 16.96 17.80 16.60 16.60 16.60 1,099
Apr 18, 2024 17.85 17.85 16.96 16.96 16.96 290
Apr 16, 2024 17.34 17.85 17.00 17.85 17.85 241
Apr 15, 2024 17.34 17.70 17.00 17.00 17.00 539
Apr 12, 2024 17.00 17.85 16.50 17.00 17.00 746
Apr 10, 2024 17.00 17.00 17.00 17.00 17.00 1
Apr 9, 2024 18.00 18.33 17.00 17.00 17.00 271
Apr 8, 2024 17.63 17.75 17.46 17.46 17.46 254
Apr 5, 2024 17.28 17.28 17.28 17.28 17.28 -
Apr 4, 2024 17.28 17.28 17.28 17.28 17.28 57
Apr 3, 2024 15.44 16.50 15.14 16.49 16.49 359
Apr 2, 2024 15.75 15.75 14.50 15.75 15.75 2,254
Apr 1, 2024 15.71 15.71 14.93 15.00 15.00 932
Mar 28, 2024 16.53 16.53 15.71 15.71 15.71 356
Mar 27, 2024 17.40 17.40 16.53 16.53 16.53 642
Mar 26, 2024 16.50 17.40 16.50 17.40 17.40 1,003
Mar 22, 2024 16.62 16.62 16.62 16.62 16.62 -
Mar 21, 2024 16.62 16.63 16.62 16.62 16.62 201
Mar 20, 2024 16.62 16.62 16.12 16.62 16.62 291
Mar 19, 2024 17.48 17.48 16.96 16.96 16.96 111
Mar 18, 2024 17.85 17.85 17.00 17.85 17.85 42
Mar 14, 2024 17.30 18.90 17.30 18.80 18.80 3,427
Mar 13, 2024 18.52 18.52 17.64 18.00 18.00 2,856
Mar 12, 2024 17.64 17.64 16.38 17.64 17.64 1,526
Mar 11, 2024 16.81 16.81 16.80 16.80 16.80 905
Mar 7, 2024 16.79 18.55 16.79 17.62 17.62 1,516
Mar 6, 2024 18.52 19.44 17.60 17.67 17.67 1,895
Mar 5, 2024 18.52 18.52 18.52 18.52 18.52 2,902
Mar 4, 2024 17.64 17.64 17.64 17.64 17.64 455
Mar 1, 2024 16.25 16.25 16.00 16.00 16.00 687
Feb 29, 2024 18.21 18.21 16.50 16.52 16.52 1,762
Feb 28, 2024 17.35 17.35 17.35 17.35 17.35 243
Feb 27, 2024 16.53 16.53 16.53 16.53 16.53 469
Feb 26, 2024 17.39 17.39 15.75 15.75 15.75 2,297
Feb 23, 2024 16.57 16.57 16.57 16.57 16.57 1
Feb 22, 2024 16.90 16.90 16.90 16.90 16.90 119
Feb 21, 2024 17.10 17.10 16.90 16.90 16.90 698
Feb 20, 2024 17.40 17.40 17.10 17.10 17.10 201
Feb 19, 2024 17.40 17.40 17.40 17.40 17.40 40
Feb 16, 2024 17.40 17.40 17.40 17.40 17.40 504
Feb 15, 2024 17.50 17.50 17.40 17.40 17.40 351
Feb 14, 2024 17.50 17.50 17.50 17.50 17.50 104
Feb 13, 2024 17.50 17.50 17.50 17.50 17.50 504
Feb 12, 2024 17.79 17.79 17.44 17.44 17.44 1,377
Feb 9, 2024 17.79 18.14 17.79 17.79 17.79 1,661
Feb 8, 2024 17.79 17.79 17.79 17.79 17.79 186
Feb 7, 2024 17.45 17.45 17.45 17.45 17.45 544
Feb 6, 2024 17.80 17.80 17.80 17.80 17.80 135
Feb 5, 2024 17.89 17.89 17.80 17.80 17.80 2,323
Feb 2, 2024 18.25 18.25 17.89 17.89 17.89 2,561
Feb 1, 2024 18.50 18.50 18.25 18.25 18.25 502
Jan 31, 2024 19.00 19.00 18.62 18.62 18.62 136
Jan 30, 2024 19.00 19.00 19.00 19.00 19.00 325
Jan 29, 2024 19.00 19.00 19.00 19.00 19.00 369
Jan 25, 2024 19.02 19.02 19.02 19.02 19.02 76
Jan 24, 2024 19.50 19.50 19.40 19.40 19.40 337
Jan 23, 2024 19.55 19.55 19.55 19.55 19.55 325
Jan 19, 2024 20.34 20.34 20.34 20.34 20.34 875
Jan 18, 2024 20.75 20.76 20.75 20.75 20.75 2,280
Jan 17, 2024 22.00 22.00 21.17 21.17 21.17 1,286
Jan 16, 2024 21.60 21.60 21.60 21.60 21.60 6,072
Jan 15, 2024 20.57 20.58 19.60 20.58 20.58 4,594
Jan 12, 2024 19.27 20.23 18.31 19.60 19.60 4,545
Jan 11, 2024 18.36 19.27 18.36 19.27 19.27 7,632
Jan 10, 2024 17.84 18.36 17.40 18.36 18.36 4,643
Jan 9, 2024 18.00 19.10 17.48 17.49 17.49 4,432
Jan 8, 2024 19.46 19.46 18.40 18.40 18.40 325
Jan 5, 2024 19.22 19.22 17.90 19.08 19.08 1,488
Jan 4, 2024 19.49 19.73 18.16 18.84 18.84 1,055
Jan 3, 2024 18.50 19.12 17.30 19.11 19.11 6,150
Jan 2, 2024 18.34 18.34 16.61 18.21 18.21 3,957
Jan 1, 2024 19.00 19.20 17.39 17.47 17.47 5,927
Dec 29, 2023 17.50 18.46 16.72 18.30 18.30 1,502
Dec 28, 2023 17.25 17.60 16.00 17.59 17.59 1,902
Dec 27, 2023 16.00 16.80 15.20 16.78 16.78 2,885
Dec 26, 2023 16.00 16.80 15.50 16.00 16.00 1,346
Dec 22, 2023 16.00 16.80 15.50 16.00 16.00 3,764
Dec 21, 2023 15.25 16.50 15.25 16.00 16.00 442
Dec 20, 2023 16.00 16.80 15.75 15.75 15.75 1,020
Dec 19, 2023 16.44 17.26 15.62 16.00 16.00 1,301
Dec 18, 2023 16.40 16.45 15.25 16.44 16.44 1,706
Dec 15, 2023 15.65 15.67 15.00 15.67 15.67 1,337
Dec 14, 2023 16.33 16.33 14.80 14.93 14.93 3,029
Dec 13, 2023 15.81 15.87 14.50 15.57 15.57 895
Dec 12, 2023 16.22 16.22 15.11 15.12 15.12 1,529
Dec 11, 2023 15.15 15.90 14.85 15.90 15.90 713
Dec 8, 2023 14.49 15.15 14.49 15.15 15.15 697
Dec 7, 2023 15.70 15.86 14.49 14.49 14.49 978
Dec 6, 2023 16.03 16.03 15.23 15.23 15.23 1,965
Dec 5, 2023 16.05 16.05 16.03 16.03 16.03 2,623
Dec 4, 2023 16.87 16.87 16.87 16.87 16.87 2,896
Dec 1, 2023 19.61 19.61 17.75 17.75 17.75 4,558
Nov 30, 2023 19.18 19.20 17.40 18.68 18.68 4,289
Nov 29, 2023 18.31 18.31 18.31 18.31 18.31 3,782