Leela Palaces Hotels & Resorts Limited (BOM:544408)
India
· Delayed Price · Currency is INR 433.40
+1.20 (0.28%)
At close: Mar 6, 2026
BOM:544408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 428.95 | 441.80 | 414.30 | 432.35 | 432.35 | -0.24% | 4,568 |
| Mar 6, 2026 | 429.85 | 435.60 | 429.85 | 433.40 | 433.40 | 0.28% | 2,022 |
| Mar 5, 2026 | 438.00 | 439.90 | 430.25 | 432.20 | 432.20 | -1.32% | 5,506 |
| Mar 4, 2026 | 426.20 | 446.00 | 426.20 | 438.00 | 438.00 | -0.97% | 3,764 |
| Mar 2, 2026 | 410.05 | 453.20 | 410.05 | 442.30 | 442.30 | -2.78% | 12,053 |
| Feb 27, 2026 | 440.70 | 465.00 | 431.40 | 454.95 | 454.95 | 3.25% | 8,334 |
| Feb 26, 2026 | 449.85 | 449.85 | 437.85 | 440.65 | 440.65 | 0.42% | 2,627 |
| Feb 25, 2026 | 432.05 | 442.55 | 432.05 | 438.80 | 438.80 | 0.07% | 11,792 |
| Feb 24, 2026 | 431.05 | 439.30 | 429.90 | 438.50 | 438.50 | 0.31% | 2,728 |
| Feb 23, 2026 | 430.25 | 440.20 | 430.25 | 437.15 | 437.15 | 0.52% | 4,225 |
| Feb 20, 2026 | 434.00 | 440.95 | 429.95 | 434.90 | 434.90 | 0.14% | 4,979 |
| Feb 19, 2026 | 440.90 | 440.90 | 433.00 | 434.30 | 434.30 | -1.40% | 4,421 |
| Feb 18, 2026 | 429.65 | 445.00 | 429.65 | 440.45 | 440.45 | -0.05% | 2,534 |
| Feb 17, 2026 | 448.05 | 448.05 | 436.50 | 440.65 | 440.65 | 0.72% | 3,780 |
| Feb 16, 2026 | 435.45 | 446.30 | 432.60 | 437.50 | 437.50 | -1.77% | 4,792 |
| Feb 13, 2026 | 439.05 | 451.70 | 436.00 | 445.40 | 445.40 | -0.42% | 9,286 |
| Feb 12, 2026 | 450.70 | 453.00 | 436.15 | 447.30 | 447.30 | -1.15% | 8,116 |
| Feb 11, 2026 | 449.95 | 454.00 | 441.30 | 452.50 | 452.50 | 2.20% | 112,120 |
| Feb 10, 2026 | 439.95 | 450.30 | 433.95 | 442.75 | 442.75 | 0.05% | 14,791 |
| Feb 9, 2026 | 444.55 | 444.65 | 429.80 | 442.55 | 442.55 | 1.89% | 6,237 |
| Feb 6, 2026 | 430.40 | 435.00 | 423.00 | 434.35 | 434.35 | -0.24% | 3,463 |
| Feb 5, 2026 | 441.80 | 446.40 | 434.00 | 435.40 | 435.40 | -1.77% | 4,887 |
| Feb 4, 2026 | 446.30 | 450.00 | 437.85 | 443.25 | 443.25 | -0.73% | 7,352 |
| Feb 3, 2026 | 447.95 | 449.00 | 428.70 | 446.50 | 446.50 | 4.14% | 13,985 |
| Feb 2, 2026 | 430.00 | 432.30 | 415.40 | 428.75 | 428.75 | 0.60% | 13,902 |
| Feb 1, 2026 | 430.40 | 432.70 | 413.60 | 426.20 | 426.20 | 1.37% | 12,382 |
| Jan 30, 2026 | 397.70 | 422.35 | 397.70 | 420.45 | 420.45 | 4.71% | 2,032,653 |
| Jan 29, 2026 | 403.55 | 407.10 | 397.40 | 401.55 | 401.55 | -1.28% | 307,930 |
| Jan 28, 2026 | 412.40 | 413.20 | 405.65 | 406.75 | 406.75 | -0.51% | 2,769 |
| Jan 27, 2026 | 408.05 | 413.15 | 396.10 | 408.85 | 408.85 | 0.34% | 7,465 |
| Jan 23, 2026 | 402.15 | 411.35 | 402.15 | 407.45 | 407.45 | 0.52% | 8,680 |
| Jan 22, 2026 | 411.00 | 413.30 | 402.30 | 405.35 | 405.35 | -1.05% | 7,268 |
| Jan 21, 2026 | 419.65 | 422.50 | 401.85 | 409.65 | 409.65 | -2.13% | 16,345 |
| Jan 20, 2026 | 435.00 | 435.00 | 410.95 | 418.55 | 418.55 | -5.00% | 42,516 |
| Jan 19, 2026 | 442.55 | 445.50 | 423.35 | 440.60 | 440.60 | -0.09% | 13,081 |
| Jan 16, 2026 | 450.90 | 470.70 | 437.10 | 441.00 | 441.00 | -2.35% | 79,161 |
| Jan 14, 2026 | 444.00 | 453.85 | 436.05 | 451.60 | 451.60 | 2.92% | 10,250 |
| Jan 13, 2026 | 434.85 | 446.95 | 434.85 | 438.80 | 438.80 | 1.42% | 8,420 |
| Jan 12, 2026 | 427.55 | 435.80 | 416.45 | 432.65 | 432.65 | 0.99% | 3,479 |
| Jan 9, 2026 | 418.90 | 432.00 | 415.50 | 428.40 | 428.40 | 2.27% | 13,720 |
| Jan 8, 2026 | 420.10 | 429.65 | 417.50 | 418.90 | 418.90 | -0.49% | 4,402 |
| Jan 7, 2026 | 419.15 | 424.55 | 418.05 | 420.95 | 420.95 | 0.02% | 3,644 |
| Jan 6, 2026 | 426.05 | 430.10 | 417.05 | 420.85 | 420.85 | -2.87% | 7,887 |
| Jan 5, 2026 | 444.65 | 451.05 | 430.00 | 433.30 | 433.30 | -2.67% | 83,820 |
| Jan 2, 2026 | 436.70 | 451.00 | 434.55 | 445.20 | 445.20 | 2.51% | 10,611 |
| Jan 1, 2026 | 432.50 | 435.30 | 431.55 | 434.30 | 434.30 | 0.29% | 3,565 |
| Dec 31, 2025 | 429.95 | 436.20 | 428.60 | 433.05 | 433.05 | -0.01% | 3,741 |
| Dec 30, 2025 | 424.00 | 437.60 | 415.60 | 433.10 | 433.10 | 1.93% | 11,277 |
| Dec 29, 2025 | 442.40 | 442.40 | 422.85 | 424.90 | 424.90 | -2.20% | 6,819 |
| Dec 26, 2025 | 413.40 | 442.50 | 413.40 | 434.45 | 434.45 | 3.38% | 18,074 |
| Dec 24, 2025 | 410.35 | 423.40 | 410.35 | 420.25 | 420.25 | 0.63% | 2,540 |
| Dec 23, 2025 | 410.55 | 419.95 | 410.55 | 417.60 | 417.60 | 0.93% | 4,972 |
| Dec 22, 2025 | 421.30 | 421.30 | 407.00 | 413.75 | 413.75 | 0.63% | 2,469 |
| Dec 19, 2025 | 406.05 | 417.70 | 406.05 | 411.15 | 411.15 | -0.35% | 6,018 |
| Dec 18, 2025 | 414.95 | 415.90 | 406.85 | 412.60 | 412.60 | 0.16% | 4,585 |
| Dec 17, 2025 | 415.00 | 415.00 | 406.75 | 411.95 | 411.95 | -0.53% | 8,375 |
| Dec 16, 2025 | 394.70 | 417.00 | 394.45 | 414.15 | 414.15 | 4.74% | 29,001 |
| Dec 15, 2025 | 392.55 | 397.70 | 392.55 | 395.40 | 395.40 | -0.83% | 6,685 |
| Dec 12, 2025 | 390.45 | 402.25 | 390.45 | 398.70 | 398.70 | 1.93% | 11,556 |
| Dec 11, 2025 | 381.05 | 393.00 | 381.05 | 391.15 | 391.15 | 0.14% | 2,738 |
| Dec 10, 2025 | 393.40 | 404.00 | 389.80 | 390.60 | 390.60 | -0.61% | 5,612 |
| Dec 9, 2025 | 390.00 | 399.00 | 385.00 | 393.00 | 393.00 | 1.02% | 6,579 |
| Dec 8, 2025 | 398.00 | 398.40 | 388.00 | 389.05 | 389.05 | -1.87% | 5,940 |
| Dec 5, 2025 | 403.50 | 404.05 | 395.15 | 396.45 | 396.45 | -2.20% | 8,461 |
| Dec 4, 2025 | 407.15 | 409.00 | 403.00 | 405.35 | 405.35 | 0.04% | 2,285 |
| Dec 3, 2025 | 411.05 | 416.50 | 402.70 | 405.20 | 405.20 | -2.51% | 9,949 |
| Dec 2, 2025 | 421.00 | 421.00 | 410.85 | 415.65 | 415.65 | -0.31% | 4,920 |
| Dec 1, 2025 | 410.05 | 418.80 | 410.05 | 416.95 | 416.95 | 1.32% | 1,935 |
| Nov 28, 2025 | 422.95 | 422.95 | 406.90 | 411.50 | 411.50 | -1.08% | 4,357 |
| Nov 27, 2025 | 411.85 | 419.10 | 409.70 | 416.00 | 416.00 | 0.42% | 7,516 |
| Nov 26, 2025 | 400.05 | 416.65 | 400.05 | 414.25 | 414.25 | 1.09% | 8,383 |
| Nov 25, 2025 | 396.40 | 413.20 | 396.40 | 409.80 | 409.80 | 1.70% | 13,696 |
| Nov 24, 2025 | 417.35 | 419.80 | 395.00 | 402.95 | 402.95 | -3.39% | 13,222 |
| Nov 21, 2025 | 433.90 | 433.90 | 416.00 | 417.10 | 417.10 | -1.95% | 2,670 |
| Nov 20, 2025 | 438.95 | 438.95 | 424.20 | 425.40 | 425.40 | -0.40% | 4,497 |
| Nov 19, 2025 | 428.55 | 430.00 | 422.30 | 427.10 | 427.10 | -1.16% | 8,304 |
| Nov 18, 2025 | 439.00 | 448.05 | 427.35 | 432.10 | 432.10 | -1.27% | 11,747 |
| Nov 17, 2025 | 426.25 | 439.00 | 426.25 | 437.65 | 437.65 | 2.21% | 4,092 |
| Nov 14, 2025 | 436.05 | 436.05 | 426.05 | 428.20 | 428.20 | -1.69% | 6,553 |
| Nov 13, 2025 | 435.75 | 440.45 | 432.40 | 435.55 | 435.55 | 0.76% | 6,442 |
| Nov 12, 2025 | 428.45 | 435.15 | 428.45 | 432.25 | 432.25 | 0.21% | 5,887 |
| Nov 11, 2025 | 430.05 | 437.55 | 427.25 | 431.35 | 431.35 | -1.97% | 12,168 |
| Nov 10, 2025 | 438.00 | 442.00 | 424.95 | 440.00 | 440.00 | 0.31% | 12,998 |
| Nov 7, 2025 | 420.00 | 442.45 | 414.50 | 438.65 | 438.65 | 4.08% | 9,888 |
| Nov 6, 2025 | 432.20 | 436.65 | 416.05 | 421.45 | 421.45 | -4.25% | 11,364 |
| Nov 4, 2025 | 449.75 | 449.75 | 435.65 | 440.15 | 440.15 | 0.97% | 6,270 |
| Nov 3, 2025 | 430.30 | 441.60 | 430.30 | 435.90 | 435.90 | 0.45% | 9,099 |
| Oct 31, 2025 | 427.55 | 444.60 | 427.55 | 433.95 | 433.95 | -0.58% | 13,684 |
| Oct 30, 2025 | 422.55 | 441.00 | 420.55 | 436.50 | 436.50 | 2.34% | 16,192 |
| Oct 29, 2025 | 424.90 | 432.60 | 422.30 | 426.50 | 426.50 | -0.63% | 27,346 |
| Oct 28, 2025 | 429.85 | 435.50 | 426.00 | 429.20 | 429.20 | -0.87% | 7,347 |
| Oct 27, 2025 | 428.85 | 436.05 | 426.75 | 432.95 | 432.95 | 0.94% | 15,480 |
| Oct 24, 2025 | 434.20 | 437.25 | 427.95 | 428.90 | 428.90 | -1.41% | 6,375 |
| Oct 23, 2025 | 442.00 | 446.15 | 433.40 | 435.05 | 435.05 | -1.26% | 69,909 |
| Oct 21, 2025 | 440.45 | 446.00 | 438.00 | 440.60 | 440.60 | 0.20% | 16,020 |
| Oct 20, 2025 | 441.15 | 441.85 | 434.05 | 439.70 | 439.70 | -0.50% | 23,584 |
| Oct 17, 2025 | 444.90 | 449.85 | 439.00 | 441.90 | 441.90 | 0.86% | 14,799 |
| Oct 16, 2025 | 440.15 | 456.90 | 436.75 | 438.15 | 438.15 | -0.52% | 27,822 |
| Oct 15, 2025 | 447.00 | 449.45 | 430.55 | 440.45 | 440.45 | 0.15% | 52,187 |
| Oct 14, 2025 | 469.95 | 475.00 | 426.95 | 439.80 | 439.80 | -5.54% | 218,299 |