NSE - Delayed Quote INR

Lemon Tree Hotels Limited (LEMONTREE.NS)

Compare
121.76 +3.60 (+3.05%)
At close: November 14 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 14, 2024 118.23 122.79 117.21 121.76 121.76 6,078,884
Nov 13, 2024 120.41 120.79 115.67 118.16 118.16 3,875,253
Nov 12, 2024 125.35 125.35 120.71 121.63 121.63 4,165,472
Nov 11, 2024 122.35 125.00 120.70 123.98 123.98 6,835,749
Nov 8, 2024 119.39 122.87 117.28 121.64 121.64 8,887,370
Nov 7, 2024 118.90 119.98 118.00 118.41 118.41 1,538,336
Nov 6, 2024 117.11 119.39 116.70 118.79 118.79 2,855,611
Nov 5, 2024 116.79 117.39 115.90 116.78 116.78 1,240,301
Nov 4, 2024 120.00 120.40 115.40 117.09 117.09 1,628,836
Nov 1, 2024 118.40 120.41 118.40 119.91 119.91 790,667
Oct 31, 2024 115.50 118.38 115.10 117.75 117.75 1,302,346
Oct 30, 2024 116.25 117.34 114.71 115.80 115.80 3,434,389
Oct 29, 2024 114.85 116.10 112.78 114.59 114.59 2,167,012
Oct 28, 2024 115.36 116.49 113.75 114.69 114.69 1,551,070
Oct 25, 2024 116.54 117.49 112.50 114.59 114.59 2,327,085
Oct 24, 2024 116.09 118.20 115.26 116.23 116.23 1,425,216
Oct 23, 2024 115.11 117.80 112.86 115.52 115.52 2,886,607
Oct 22, 2024 121.50 122.15 115.00 115.46 115.46 3,179,603
Oct 21, 2024 124.00 124.30 119.95 120.59 120.59 2,091,218
Oct 18, 2024 125.01 125.49 121.00 123.27 123.27 2,075,487
Oct 17, 2024 124.50 127.39 123.73 125.80 125.80 2,720,520
Oct 16, 2024 126.08 126.19 124.16 124.53 124.53 1,335,778
Oct 15, 2024 126.95 127.00 125.30 126.51 126.51 1,855,439
Oct 14, 2024 126.80 127.40 125.05 126.95 126.95 2,321,876
Oct 11, 2024 125.85 127.13 123.14 126.34 126.34 3,765,315
Oct 10, 2024 121.57 125.95 120.70 125.26 125.26 4,546,103
Oct 9, 2024 116.75 121.73 116.68 121.04 121.04 3,118,328
Oct 8, 2024 114.88 116.80 112.29 115.10 115.10 3,974,442
Oct 7, 2024 118.10 118.50 112.30 114.03 114.03 4,141,964
Oct 4, 2024 118.78 119.63 116.25 117.99 117.99 2,837,907
Oct 3, 2024 119.41 120.54 116.95 117.86 117.86 3,677,458
Oct 1, 2024 121.80 122.94 121.35 121.74 121.74 1,392,245
Sep 30, 2024 122.50 122.70 120.76 121.87 121.87 1,555,819
Sep 27, 2024 122.00 123.50 121.60 121.96 121.96 2,753,237
Sep 26, 2024 122.85 124.00 121.60 121.93 121.93 1,862,654
Sep 25, 2024 123.50 125.85 121.40 122.39 122.39 4,246,867
Sep 24, 2024 126.10 126.85 122.95 123.74 123.74 3,535,108
Sep 23, 2024 126.02 127.30 125.15 125.76 125.76 5,355,218
Sep 20, 2024 126.88 128.25 125.01 126.01 126.01 4,069,186
Sep 19, 2024 130.90 131.78 125.01 126.03 126.03 5,554,654
Sep 18, 2024 130.88 131.08 129.00 129.59 129.59 1,823,789
Sep 17, 2024 132.15 132.81 130.51 130.88 130.88 1,381,299
Sep 16, 2024 132.35 134.11 132.21 132.56 132.56 1,650,607
Sep 13, 2024 130.70 132.75 130.70 132.35 132.35 1,770,447
Sep 12, 2024 131.45 132.58 129.60 130.48 130.48 2,763,566
Sep 11, 2024 132.00 134.39 129.90 130.23 130.23 5,667,012
Sep 10, 2024 130.55 132.90 130.01 130.74 130.74 3,138,371
Sep 9, 2024 129.00 130.43 127.62 129.41 129.41 2,549,261
Sep 6, 2024 131.15 132.70 129.31 129.95 129.95 2,853,993
Sep 5, 2024 130.75 132.35 130.22 131.16 131.16 4,041,721
Sep 4, 2024 132.80 133.99 128.76 129.87 129.87 5,237,153
Sep 3, 2024 133.10 135.20 133.00 134.57 134.57 3,454,453
Sep 2, 2024 135.35 135.35 131.64 132.52 132.52 1,655,757
Aug 30, 2024 134.80 135.30 132.68 134.47 134.47 2,973,150
Aug 29, 2024 133.60 137.69 133.00 133.50 133.50 10,311,847
Aug 28, 2024 133.98 133.98 132.10 132.65 132.65 3,151,542
Aug 27, 2024 134.99 135.40 132.18 133.42 133.42 7,429,684
Aug 26, 2024 133.41 134.31 130.63 132.95 132.95 6,867,768
Aug 23, 2024 133.84 134.47 130.64 131.80 131.80 4,094,402
Aug 22, 2024 132.51 134.50 131.25 133.64 133.64 8,158,952
Aug 21, 2024 124.50 132.49 122.70 131.31 131.31 10,142,352
Aug 20, 2024 121.39 124.85 120.62 124.33 124.33 4,987,628
Aug 19, 2024 120.90 121.20 118.70 120.52 120.52 3,806,351
Aug 16, 2024 117.39 119.39 115.31 118.96 118.96 7,062,482
Aug 14, 2024 120.99 120.99 115.11 115.66 115.66 8,959,570
Aug 13, 2024 122.90 123.90 119.61 120.33 120.33 5,297,408
Aug 12, 2024 119.78 121.99 115.25 121.32 121.32 14,034,184
Aug 9, 2024 129.00 129.50 119.31 119.78 119.78 23,815,890
Aug 8, 2024 137.00 138.00 125.07 126.24 126.24 17,799,431
Aug 7, 2024 140.50 140.90 136.11 139.47 139.47 2,064,690
Aug 6, 2024 140.90 143.26 137.00 138.25 138.25 3,985,152
Aug 5, 2024 144.00 144.24 139.00 139.64 139.64 2,937,726
Aug 2, 2024 145.00 149.25 144.40 146.74 146.74 2,379,079
Aug 1, 2024 151.70 152.19 145.07 146.52 146.52 3,824,838
Jul 31, 2024 147.75 152.00 145.81 150.57 150.57 6,679,232
Jul 30, 2024 146.95 147.57 146.05 146.79 146.79 1,183,333
Jul 29, 2024 147.00 148.79 145.55 145.99 145.99 1,657,050
Jul 26, 2024 147.95 147.95 145.56 146.46 146.46 1,602,973
Jul 25, 2024 147.99 148.58 145.80 146.82 146.82 1,361,570
Jul 24, 2024 142.25 149.00 142.25 147.56 147.56 2,564,792
Jul 23, 2024 145.70 145.95 135.80 141.93 141.93 3,817,964
Jul 22, 2024 140.76 152.06 138.62 145.08 145.08 8,216,459
Jul 19, 2024 144.99 144.99 140.10 142.76 142.76 2,337,903
Jul 18, 2024 146.80 146.80 143.16 144.95 144.95 1,534,249
Jul 16, 2024 147.99 148.50 143.95 145.63 145.63 2,444,069
Jul 15, 2024 149.35 149.35 146.50 146.77 146.77 989,199
Jul 12, 2024 150.26 151.17 147.35 147.79 147.79 1,576,698
Jul 11, 2024 148.30 151.00 146.05 150.26 150.26 2,845,825
Jul 10, 2024 152.34 152.34 145.50 146.66 146.66 2,690,661
Jul 9, 2024 147.69 152.20 147.50 150.62 150.62 5,365,421
Jul 8, 2024 148.14 151.04 146.56 147.14 147.14 2,203,340
Jul 5, 2024 146.63 150.25 145.71 148.15 148.15 3,879,667
Jul 4, 2024 146.25 147.34 145.00 146.27 146.27 1,529,173
Jul 3, 2024 145.48 146.90 144.72 145.61 145.61 1,181,347
Jul 2, 2024 145.39 146.47 144.05 145.37 145.37 2,117,019
Jul 1, 2024 146.30 146.30 144.00 144.88 144.88 1,331,107
Jun 28, 2024 143.50 146.29 143.31 144.16 144.16 2,999,332
Jun 27, 2024 148.45 148.45 141.70 142.44 142.44 5,398,178
Jun 26, 2024 151.00 151.98 146.39 148.46 148.46 3,070,578
Jun 25, 2024 147.50 154.20 147.50 150.74 150.74 10,456,795
Jun 24, 2024 147.07 148.19 145.74 147.04 147.04 2,796,919
Jun 21, 2024 147.94 152.75 146.30 148.13 148.13 7,035,556
Jun 20, 2024 146.37 149.37 145.54 146.99 146.99 2,908,205
Jun 19, 2024 145.40 145.59 141.56 144.90 144.90 4,298,018
Jun 18, 2024 150.15 150.18 143.70 144.56 144.56 3,021,834
Jun 14, 2024 145.00 150.95 144.18 150.18 150.18 6,973,395
Jun 13, 2024 145.50 145.60 143.31 144.63 144.63 1,502,857
Jun 12, 2024 143.40 146.70 142.74 144.63 144.63 3,083,148
Jun 11, 2024 144.40 146.05 142.00 142.92 142.92 4,029,597
Jun 10, 2024 143.80 144.34 142.17 143.33 143.33 1,873,520
Jun 7, 2024 140.00 142.85 138.10 142.15 142.15 2,099,660
Jun 6, 2024 141.00 141.90 138.85 139.65 139.65 3,527,135
Jun 5, 2024 134.05 141.00 132.40 140.10 140.10 3,050,947
Jun 4, 2024 141.00 141.00 125.05 132.55 132.55 6,950,580
Jun 3, 2024 143.35 143.80 139.20 140.45 140.45 3,424,788
May 31, 2024 139.45 140.50 135.50 136.35 136.35 4,153,203
May 30, 2024 141.00 147.50 137.40 137.80 137.80 10,356,459
May 29, 2024 140.40 144.60 137.50 138.65 138.65 3,458,732
May 28, 2024 143.60 144.00 139.55 140.10 140.10 2,174,868
May 27, 2024 145.40 146.25 143.00 143.30 143.30 1,444,580
May 24, 2024 148.35 148.60 144.10 145.40 145.40 1,283,633
May 23, 2024 151.00 151.35 146.40 147.40 147.40 1,909,821
May 22, 2024 150.65 150.95 148.00 149.95 149.95 1,885,476
May 21, 2024 148.00 150.95 146.20 149.95 149.95 3,068,004
May 17, 2024 142.85 145.30 142.25 144.85 144.85 1,449,961
May 16, 2024 145.35 145.55 141.30 142.00 142.00 1,893,838
May 15, 2024 144.50 147.30 143.85 144.65 144.65 2,062,359
May 14, 2024 141.75 146.50 141.35 144.55 144.55 3,136,880
May 13, 2024 143.05 143.50 137.45 140.25 140.25 5,048,069
May 10, 2024 147.20 147.20 141.00 142.40 142.40 2,867,349
May 9, 2024 152.50 152.75 144.50 145.40 145.40 2,076,551
May 8, 2024 150.00 153.20 149.00 152.25 152.25 2,289,769
May 7, 2024 157.15 157.15 148.30 149.85 149.85 4,873,294
May 6, 2024 154.75 158.00 151.25 157.25 157.25 6,811,037
May 3, 2024 156.80 157.15 149.30 155.10 155.10 6,670,958
May 2, 2024 152.80 158.00 150.45 155.95 155.95 10,656,478
Apr 30, 2024 150.75 154.50 148.70 152.80 152.80 12,433,233
Apr 29, 2024 146.50 150.95 145.70 149.55 149.55 18,625,383
Apr 26, 2024 138.80 144.90 138.50 144.50 144.50 15,515,000
Apr 25, 2024 136.00 139.95 134.50 138.20 138.20 4,818,346
Apr 24, 2024 136.00 138.50 135.15 136.75 136.75 2,723,709
Apr 23, 2024 136.25 136.35 134.70 135.00 135.00 1,397,957
Apr 22, 2024 136.40 136.60 134.50 134.75 134.75 1,510,712
Apr 19, 2024 133.20 136.05 132.25 134.80 134.80 2,246,345
Apr 18, 2024 138.05 138.85 134.00 134.35 134.35 4,895,136
Apr 16, 2024 136.95 138.75 135.55 137.30 137.30 1,928,543
Apr 15, 2024 135.50 140.00 133.90 138.10 138.10 2,836,150
Apr 12, 2024 140.80 140.80 138.30 139.50 139.50 2,353,789
Apr 10, 2024 139.90 141.75 139.10 140.65 140.65 2,445,934
Apr 9, 2024 141.15 142.15 137.00 137.70 137.70 4,101,513
Apr 8, 2024 142.05 143.85 140.35 140.75 140.75 3,414,420
Apr 5, 2024 142.15 144.40 140.95 141.50 141.50 3,547,793
Apr 4, 2024 143.85 144.20 140.40 142.15 142.15 3,315,946
Apr 3, 2024 138.00 143.35 137.15 142.85 142.85 6,552,938
Apr 2, 2024 136.45 139.50 135.75 138.35 138.35 3,099,392
Apr 1, 2024 131.20 139.00 131.20 137.55 137.55 4,686,301
Mar 28, 2024 132.95 135.30 130.10 130.55 130.55 4,626,109
Mar 27, 2024 132.95 135.70 131.70 132.50 132.50 4,537,377
Mar 26, 2024 132.70 134.10 130.35 132.40 132.40 2,733,775
Mar 22, 2024 134.50 135.65 132.05 132.60 132.60 2,103,033
Mar 21, 2024 129.60 134.75 129.30 133.65 133.65 3,191,276
Mar 20, 2024 129.90 130.75 126.15 127.80 127.80 1,878,326
Mar 19, 2024 132.00 132.40 128.80 129.75 129.75 2,455,962
Mar 18, 2024 129.55 132.65 128.50 129.75 129.75 2,183,741
Mar 15, 2024 128.40 130.90 124.60 129.05 129.05 4,559,910
Mar 14, 2024 125.00 132.00 122.15 127.40 127.40 7,309,854
Mar 13, 2024 138.75 140.20 122.20 125.00 125.00 6,138,297
Mar 12, 2024 135.70 138.50 132.85 137.55 137.55 3,137,495
Mar 11, 2024 138.05 139.40 133.10 135.35 135.35 1,968,011
Mar 7, 2024 139.55 140.50 137.25 139.45 139.45 1,558,290
Mar 6, 2024 141.75 141.80 136.85 139.25 139.25 4,590,149
Mar 5, 2024 143.30 145.35 140.80 141.85 141.85 3,022,364
Mar 4, 2024 141.50 146.35 140.50 143.25 143.25 7,263,112
Mar 1, 2024 140.25 143.40 140.10 141.15 141.15 3,727,617
Feb 29, 2024 139.70 141.20 137.60 139.40 139.40 4,025,652
Feb 28, 2024 141.75 142.60 138.75 139.70 139.70 4,088,087
Feb 27, 2024 142.30 144.25 141.00 141.70 141.70 3,670,433
Feb 26, 2024 141.75 142.85 139.90 141.10 141.10 2,531,650
Feb 23, 2024 139.20 147.25 139.00 141.70 141.70 11,406,917
Feb 22, 2024 138.65 140.20 135.25 138.15 138.15 2,751,831
Feb 21, 2024 139.85 144.60 134.10 137.45 137.45 8,167,463
Feb 20, 2024 136.80 142.25 136.25 138.50 138.50 4,958,623
Feb 19, 2024 136.20 137.70 135.75 136.80 136.80 1,074,092
Feb 16, 2024 138.00 139.80 134.65 136.20 136.20 1,205,593
Feb 15, 2024 136.15 138.70 136.00 137.75 137.75 2,372,599
Feb 14, 2024 127.75 136.95 126.35 135.60 135.60 3,129,366
Feb 13, 2024 132.00 133.30 126.65 128.80 128.80 3,309,306
Feb 12, 2024 136.20 136.25 131.60 132.00 132.00 3,082,819
Feb 9, 2024 139.00 139.55 133.50 136.30 136.30 3,302,720
Feb 8, 2024 137.20 139.65 136.35 138.30 138.30 3,672,067
Feb 7, 2024 140.95 142.00 133.80 135.15 135.15 9,738,568
Feb 6, 2024 140.85 145.00 140.80 142.95 142.95 6,098,828
Feb 5, 2024 143.15 146.45 138.60 139.85 139.85 9,717,495
Feb 2, 2024 140.95 144.80 139.40 142.05 142.05 12,625,777
Feb 1, 2024 141.15 141.70 138.00 138.80 138.80 6,043,234
Jan 31, 2024 138.90 143.50 137.50 139.85 139.85 6,527,384
Jan 30, 2024 140.70 140.70 137.40 138.95 138.95 3,955,761
Jan 29, 2024 139.50 141.30 139.15 139.85 139.85 6,173,238
Jan 25, 2024 138.95 143.50 135.40 138.50 138.50 8,465,747
Jan 24, 2024 140.00 141.50 137.60 138.45 138.45 8,852,006
Jan 23, 2024 135.00 144.65 134.45 138.40 138.40 25,901,478
Jan 19, 2024 134.70 135.60 133.50 134.50 134.50 2,412,669
Jan 18, 2024 133.00 135.00 128.25 134.05 134.05 3,805,381
Jan 17, 2024 133.00 137.25 132.40 133.85 133.85 3,340,330
Jan 16, 2024 136.80 137.65 133.00 134.65 134.65 3,722,022
Jan 15, 2024 134.50 138.50 132.65 136.90 136.90 9,584,092
Jan 12, 2024 133.95 135.00 132.35 133.80 133.80 3,860,515
Jan 11, 2024 134.90 135.90 130.10 133.95 133.95 6,771,821
Jan 10, 2024 130.45 135.00 129.50 133.95 133.95 14,712,335
Jan 9, 2024 129.80 132.00 129.00 130.05 130.05 8,736,211
Jan 8, 2024 129.50 130.60 126.25 127.30 127.30 3,593,865
Jan 5, 2024 130.55 131.90 128.40 129.35 129.35 4,645,556
Jan 4, 2024 130.00 132.50 129.00 129.60 129.60 10,193,376
Jan 3, 2024 132.00 135.80 127.50 128.90 128.90 21,584,469
Jan 2, 2024 121.25 133.70 121.00 129.85 129.85 80,174,681
Jan 1, 2024 119.90 120.75 118.50 118.70 118.70 1,627,367
Dec 29, 2023 120.55 122.00 119.55 119.85 119.85 3,679,246
Dec 28, 2023 118.45 120.30 117.95 119.60 119.60 2,734,817
Dec 27, 2023 121.10 121.45 117.50 118.30 118.30 4,175,173
Dec 26, 2023 121.70 122.15 119.75 120.45 120.45 3,138,284
Dec 22, 2023 118.60 122.35 118.50 121.45 121.45 7,591,836
Dec 21, 2023 114.10 118.50 111.80 118.05 118.05 4,537,270
Dec 20, 2023 121.90 122.85 115.00 115.90 115.90 6,147,828
Dec 19, 2023 122.85 122.90 120.90 121.80 121.80 2,364,531
Dec 18, 2023 121.40 123.40 120.60 122.30 122.30 5,092,393
Dec 15, 2023 121.30 122.90 120.10 120.95 120.95 4,236,188
Dec 14, 2023 121.00 122.50 119.65 120.65 120.65 4,558,801
Dec 13, 2023 118.25 120.45 117.95 119.65 119.65 4,023,342
Dec 12, 2023 119.15 121.35 117.40 118.00 118.00 6,111,311
Dec 11, 2023 118.00 119.60 117.85 118.45 118.45 2,613,412
Dec 8, 2023 118.65 119.85 116.40 117.80 117.80 2,407,386
Dec 7, 2023 119.70 120.50 117.75 118.15 118.15 4,987,329
Dec 6, 2023 115.25 119.50 114.55 118.65 118.65 8,104,858
Dec 5, 2023 116.00 116.30 114.35 114.65 114.65 4,139,833
Dec 4, 2023 115.15 116.50 113.85 115.50 115.50 5,127,313
Dec 1, 2023 114.35 115.50 112.70 113.05 113.05 7,648,605
Nov 30, 2023 113.85 115.20 112.80 114.30 114.30 4,279,875
Nov 29, 2023 115.15 115.15 113.75 113.95 113.95 1,899,326
Nov 28, 2023 114.65 115.65 113.70 114.25 114.25 2,169,847
Nov 24, 2023 116.15 116.25 114.50 114.65 114.65 1,868,672
Nov 23, 2023 116.00 117.45 115.20 115.60 115.60 1,788,231
Nov 22, 2023 115.80 116.00 114.60 115.60 115.60 2,517,977
Nov 21, 2023 115.80 117.10 115.30 116.05 116.05 1,946,797
Nov 20, 2023 117.00 118.15 115.10 115.65 115.65 3,856,942
Nov 17, 2023 114.60 117.80 113.25 117.20 117.20 4,998,807
Nov 16, 2023 116.60 117.50 113.60 113.85 113.85 3,693,938
Nov 15, 2023 115.50 117.20 113.70 116.45 116.45 5,027,548

Related Tickers