Skip to main content
Lords Ishwar Hotels Limited (BOM:530065)
India flag India · Delayed Price · Currency is INR
14.70
+0.70 (5.00%)
At close: Apr 28, 2026

Lords Ishwar Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.0615.4014.0615.4015.404.76%200
Apr 28, 202614.7014.7014.7014.7014.705.00%239
Apr 27, 202614.0014.0014.0014.0014.00-0.99%51
Apr 23, 202614.0414.9714.0214.1414.14-0.84%54
Apr 22, 202615.1015.1014.2614.2614.26-1.31%15
Apr 21, 202615.5015.5014.4514.4514.45-4.93%26
Apr 20, 202614.2515.2014.2015.2015.204.83%800
Apr 17, 202614.7014.7014.5014.5014.50-1.36%107
Apr 16, 202614.7114.7114.6914.7014.704.93%1,657
Apr 15, 202614.0914.7914.0014.0114.01-0.57%561
Apr 13, 202614.0914.0914.0914.0914.09-2.02%79
Apr 10, 202614.8015.0014.2014.3814.38-2.84%1,905
Apr 9, 202614.8014.8014.8014.8014.80-7.33%100
Apr 8, 202616.9016.9015.2115.9715.97-5.50%3,775
Apr 7, 202615.9316.9415.9316.9016.90-4.52%1,507
Mar 27, 202621.6221.6217.7017.7017.70-9.97%334
Mar 25, 202620.3820.3816.7119.6619.665.93%548
Mar 24, 202619.0519.0517.9918.5618.566.61%513
Mar 23, 202617.4317.4317.4117.4117.41-2.14%301
Mar 20, 202618.9918.9915.9317.7917.790.51%576
Mar 19, 202615.2017.8015.2017.7017.708.52%298
Mar 18, 202615.6016.3315.0216.3116.31-2.22%919
Mar 17, 202618.1618.1614.8816.6816.680.91%774
Mar 16, 202614.2516.5314.2516.5316.539.98%930
Mar 13, 202618.3518.3515.0315.0315.03-9.95%2,591
Mar 12, 202615.2516.7715.2516.6916.699.44%513
Mar 11, 202615.2015.7514.7315.2515.25-6.10%322
Mar 10, 202616.2517.0514.0016.2416.244.77%6,534
Mar 9, 202614.9015.6414.6515.5015.504.03%7,139
Mar 6, 202614.9914.9914.9014.9014.901.22%9
Mar 5, 202614.0214.7214.0214.7214.724.99%416
Mar 4, 202614.0214.0214.0214.0214.02-4.95%300
Mar 2, 202614.7714.7714.7514.7514.751.86%100
Feb 27, 202613.8214.4813.8214.4814.484.93%20
Feb 26, 202613.7614.4513.7613.8013.800.22%163
Feb 24, 202614.0114.0113.7713.7713.77-1.71%481
Feb 23, 202614.7515.0014.0114.0114.01-3.38%515
Feb 19, 202614.5014.5014.5014.5014.504.62%100
Feb 17, 202614.1214.1213.7613.8613.86-1.84%258
Feb 16, 202613.7814.4513.7814.1214.12-2.55%201
Feb 13, 202614.7414.7414.4914.4914.490.28%29
Feb 12, 202614.0114.4513.7614.4514.453.07%1,034
Feb 11, 202614.5014.5014.0214.0214.02-4.88%5
Feb 10, 202614.7414.7414.7414.7414.74-51
Feb 6, 202614.7414.7414.7414.7414.74-20
Feb 5, 202614.0114.7414.0114.7414.740.27%441
Feb 4, 202614.5014.7014.2214.7014.70-1.74%420
Feb 3, 202614.9614.9614.9614.9614.964.98%594
Feb 2, 202614.2614.2614.2514.2514.25-0.56%17
Feb 1, 202614.2615.0014.2614.3314.33-1.17%94
Jan 30, 202615.2515.2514.5014.5014.50-4.92%712
Jan 29, 202615.2515.2514.5015.2515.251.67%100
Jan 28, 202614.2615.0014.0015.0015.001.97%1,597
Jan 27, 202614.0514.7114.0514.7114.715.00%923
Jan 23, 202614.0114.0114.0114.0114.01-0.07%12
Jan 22, 202614.0214.5014.0214.0214.020.07%238
Jan 21, 202614.0114.6914.0114.0114.010.07%208
Jan 20, 202614.7414.7414.0014.0014.00-2.10%211
Jan 19, 202614.9914.9914.2514.3014.30-4.60%370
Jan 16, 202614.5015.2214.5014.9914.993.38%40
Jan 13, 202614.5014.5014.5014.5014.50-3.27%10
Jan 12, 202614.9914.9914.9914.9914.991.28%12
Jan 9, 202614.8014.8014.8014.8014.804.96%100
Jan 8, 202614.7014.7014.0014.1014.10-4.15%31
Jan 7, 202614.0114.7114.0114.7114.715.00%14
Jan 6, 202614.7114.7114.0114.0114.01-4.76%65
Jan 5, 202614.0114.7114.0114.7114.715.00%1,216
Jan 2, 202614.0114.0114.0114.0114.01-33
Jan 1, 202614.4814.9914.0114.0114.01-3.18%1,046
Dec 31, 202514.5014.5014.2514.4714.47-3.15%282
Dec 30, 202515.2515.2514.8014.9414.94-2.61%107
Dec 29, 202514.8015.4314.8015.3415.344.35%91
Dec 26, 202514.5015.3814.5014.7014.700.34%810
Dec 24, 202515.0015.0014.6314.6514.65-4.81%507
Dec 23, 202514.7915.5014.7915.3915.394.06%273
Dec 22, 202515.4415.4414.6814.7914.79-4.27%1,713
Dec 19, 202515.5015.5014.7515.4515.45-0.26%12
Dec 18, 202515.4915.4915.4915.4915.491.04%5
Dec 17, 202514.7515.4914.7515.3315.33-0.45%25
Dec 16, 202515.4915.4915.4015.4015.40-0.58%16
Dec 15, 202514.9915.4914.9915.4915.493.06%10
Dec 11, 202514.2515.2014.2515.0315.033.73%1,982
Dec 10, 202515.2415.2414.4914.4914.49-4.98%491
Dec 9, 202515.2015.2514.4615.2515.250.20%1,522
Dec 8, 202515.5215.5215.2215.2215.22-14
Dec 3, 202515.2215.2215.2215.2215.22-0.59%20
Dec 2, 202515.3015.3115.3015.3115.310.39%2
Dec 1, 202516.2516.5015.2515.2515.25-4.98%2,728
Nov 28, 202515.7716.5615.0016.0516.051.71%788
Nov 27, 202516.0016.2015.7715.7815.78-4.94%677
Nov 26, 202516.0016.6016.0016.6016.60-0.90%256
Nov 25, 202516.2516.7516.2516.7516.75-0.89%421
Nov 24, 202516.9016.9016.9016.9016.90-3.87%139
Nov 21, 202517.0017.5817.0017.5817.584.96%20
Nov 20, 202515.7516.7515.7516.7516.754.69%412
Nov 19, 202516.0117.0516.0016.0016.00-1.54%503
Nov 18, 202516.5516.5516.2516.2516.25-4.07%101
Nov 17, 202516.9416.9416.9416.9416.94-5
Nov 14, 202517.0517.2516.7716.9416.94-4.02%163
Nov 13, 202517.6517.6517.6517.6517.65-0.28%70