Leela Palaces Hotels & Resorts Limited (BOM:544408)
India
· Delayed Price · Currency is INR 420.40
-4.85 (-1.14%)
At close: Apr 28, 2026
BOM:544408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 425.30 | 431.15 | 422.45 | 425.25 | 425.25 | -0.97% | 38,412 |
| Apr 24, 2026 | 438.00 | 438.00 | 422.55 | 429.40 | 429.40 | -1.54% | 4,971 |
| Apr 23, 2026 | 461.25 | 461.25 | 429.35 | 436.10 | 436.10 | 0.84% | 3,857 |
| Apr 22, 2026 | 440.00 | 441.15 | 430.95 | 432.45 | 432.45 | -0.28% | 8,008 |
| Apr 21, 2026 | 420.65 | 436.00 | 420.65 | 433.65 | 433.65 | 0.90% | 6,272 |
| Apr 20, 2026 | 419.00 | 431.45 | 419.00 | 429.80 | 429.80 | 0.63% | 4,676 |
| Apr 17, 2026 | 428.70 | 430.30 | 424.05 | 427.10 | 427.10 | -0.13% | 2,579 |
| Apr 16, 2026 | 429.55 | 431.50 | 426.00 | 427.65 | 427.65 | -0.44% | 1,535 |
| Apr 15, 2026 | 430.55 | 438.00 | 426.00 | 429.55 | 429.55 | 0.15% | 140,222 |
| Apr 13, 2026 | 416.65 | 434.15 | 416.65 | 428.90 | 428.90 | -0.53% | 4,686 |
| Apr 10, 2026 | 425.00 | 433.60 | 423.55 | 431.20 | 431.20 | 1.27% | 2,949 |
| Apr 9, 2026 | 416.90 | 431.10 | 416.90 | 425.80 | 425.80 | -0.35% | 2,046 |
| Apr 8, 2026 | 426.20 | 441.70 | 423.70 | 427.30 | 427.30 | 3.10% | 9,332 |
| Apr 7, 2026 | 417.95 | 423.70 | 413.15 | 414.45 | 414.45 | 0.05% | 3,214 |
| Apr 6, 2026 | 412.65 | 417.50 | 410.35 | 414.25 | 414.25 | -0.32% | 3,953 |
| Apr 2, 2026 | 407.15 | 417.55 | 407.15 | 415.60 | 415.60 | -0.47% | 8,144 |
| Apr 1, 2026 | 416.20 | 419.60 | 412.10 | 417.55 | 417.55 | 2.34% | 1,640 |
| Mar 30, 2026 | 400.25 | 410.25 | 394.90 | 408.00 | 408.00 | 0.23% | 13,609 |
| Mar 27, 2026 | 408.45 | 417.75 | 401.00 | 407.05 | 407.05 | -2.13% | 7,884 |
| Mar 25, 2026 | 397.25 | 416.70 | 397.25 | 415.90 | 415.90 | 2.58% | 19,950 |
| Mar 24, 2026 | 405.00 | 409.00 | 393.05 | 405.45 | 405.45 | 2.98% | 8,462 |
| Mar 23, 2026 | 393.00 | 397.50 | 385.05 | 393.70 | 393.70 | -1.30% | 10,395 |
| Mar 20, 2026 | 408.45 | 409.40 | 397.00 | 398.90 | 398.90 | -3.20% | 6,457 |
| Mar 19, 2026 | 410.75 | 417.40 | 405.00 | 412.10 | 412.10 | 0.33% | 6,278 |
| Mar 18, 2026 | 430.95 | 430.95 | 406.80 | 410.75 | 410.75 | 0.76% | 10,930 |
| Mar 17, 2026 | 412.55 | 419.75 | 403.90 | 407.65 | 407.65 | -1.82% | 7,708 |
| Mar 16, 2026 | 433.50 | 433.50 | 413.95 | 415.20 | 415.20 | -4.07% | 5,282 |
| Mar 13, 2026 | 425.70 | 434.05 | 422.00 | 432.80 | 432.80 | -0.97% | 10,026 |
| Mar 12, 2026 | 432.50 | 439.10 | 415.25 | 437.05 | 437.05 | 0.44% | 5,434 |
| Mar 11, 2026 | 428.70 | 440.30 | 421.80 | 435.15 | 435.15 | 1.67% | 7,828 |
| Mar 10, 2026 | 441.75 | 441.75 | 423.10 | 428.00 | 428.00 | -1.01% | 4,242 |
| 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 |