LGT Global Hospitality Ltd. (BOM:544489)
India
· Delayed Price · Currency is INR 55.83
-2.93 (-4.99%)
At close: Apr 28, 2026
LGT Global Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | -4.99% | 19,200 |
| Apr 27, 2026 | 54.98 | 58.76 | 54.98 | 58.76 | 58.76 | 4.97% | 2,400 |
| Apr 24, 2026 | 53.19 | 55.98 | 53.19 | 55.98 | 55.98 | - | 3,600 |
| Apr 23, 2026 | 53.00 | 55.98 | 53.00 | 55.98 | 55.98 | 1.84% | 2,400 |
| Apr 22, 2026 | 57.75 | 57.75 | 54.97 | 54.97 | 54.97 | -4.99% | 10,800 |
| Apr 21, 2026 | 56.87 | 61.30 | 56.86 | 57.86 | 57.86 | -3.32% | 54,000 |
| Apr 20, 2026 | 54.15 | 59.85 | 54.15 | 59.85 | 59.85 | 5.00% | 2,400 |
| Apr 17, 2026 | 56.99 | 57.00 | 56.99 | 57.00 | 57.00 | 2.70% | 2,400 |
| Apr 16, 2026 | 55.60 | 55.65 | 53.05 | 55.50 | 55.50 | 4.72% | 7,200 |
| Apr 15, 2026 | 51.00 | 54.00 | 51.00 | 53.00 | 53.00 | - | 10,800 |
| Apr 13, 2026 | 52.90 | 53.00 | 49.00 | 53.00 | 53.00 | 3.01% | 9,600 |
| Apr 10, 2026 | 51.45 | 51.45 | 51.00 | 51.45 | 51.45 | 5.00% | 6,000 |
| Apr 9, 2026 | 51.31 | 51.32 | 46.44 | 49.00 | 49.00 | 0.25% | 15,600 |
| Apr 8, 2026 | 46.00 | 48.88 | 46.00 | 48.88 | 48.88 | 4.98% | 21,600 |
| Apr 7, 2026 | 46.50 | 46.56 | 46.50 | 46.56 | 46.56 | 4.98% | 6,000 |
| Apr 2, 2026 | 46.66 | 46.66 | 44.33 | 44.35 | 44.35 | -4.95% | 10,800 |
| Apr 1, 2026 | 48.13 | 48.14 | 46.66 | 46.66 | 46.66 | -4.99% | 25,200 |
| Mar 27, 2026 | 51.69 | 51.69 | 49.11 | 49.11 | 49.11 | -4.99% | 10,800 |
| Mar 25, 2026 | 52.30 | 52.38 | 50.00 | 51.69 | 51.69 | 3.38% | 34,800 |
| Mar 24, 2026 | 54.95 | 54.95 | 49.77 | 50.00 | 50.00 | -4.51% | 18,000 |
| Mar 23, 2026 | 52.34 | 52.36 | 52.33 | 52.36 | 52.36 | 4.99% | 12,000 |
| Mar 20, 2026 | 49.80 | 49.87 | 48.50 | 49.87 | 49.87 | 4.99% | 24,000 |
| Mar 19, 2026 | 47.25 | 47.50 | 47.25 | 47.50 | 47.50 | -4.35% | 4,800 |
| Mar 18, 2026 | 52.00 | 52.00 | 49.66 | 49.66 | 49.66 | -3.23% | 6,000 |
| Mar 17, 2026 | 54.02 | 54.02 | 51.32 | 51.32 | 51.32 | -5.00% | 4,800 |
| Mar 13, 2026 | 55.00 | 55.00 | 54.02 | 54.02 | 54.02 | -4.99% | 3,600 |
| Mar 12, 2026 | 57.78 | 57.78 | 56.86 | 56.86 | 56.86 | -5.00% | 2,400 |
| Mar 10, 2026 | 60.10 | 60.10 | 59.85 | 59.85 | 59.85 | 4.54% | 2,400 |
| Mar 9, 2026 | 55.76 | 57.50 | 55.76 | 57.25 | 57.25 | 2.65% | 12,000 |
| Mar 6, 2026 | 60.95 | 60.95 | 55.77 | 55.77 | 55.77 | -4.99% | 2,400 |
| Mar 5, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 4.69% | 1,200 |
| Mar 4, 2026 | 56.07 | 58.33 | 56.07 | 56.07 | 56.07 | -5.00% | 30,000 |
| Mar 2, 2026 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | -4.99% | 1,200 |
| Feb 27, 2026 | 62.12 | 62.12 | 61.85 | 62.12 | 62.12 | 2.00% | 16,800 |
| Feb 26, 2026 | 58.55 | 60.95 | 58.55 | 60.90 | 60.90 | 4.01% | 9,600 |
| Feb 25, 2026 | 57.15 | 58.55 | 57.15 | 58.55 | 58.55 | 2.45% | 3,600 |
| Feb 24, 2026 | 57.45 | 57.45 | 57.15 | 57.15 | 57.15 | 3.91% | 9,600 |
| Feb 23, 2026 | 57.45 | 57.45 | 55.00 | 55.00 | 55.00 | -0.33% | 2,400 |
| Feb 20, 2026 | 55.40 | 55.40 | 52.70 | 55.18 | 55.18 | -0.40% | 9,600 |
| Feb 18, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - | 1,200 |
| Feb 17, 2026 | 55.85 | 55.85 | 55.40 | 55.40 | 55.40 | 2.78% | 3,600 |
| Feb 13, 2026 | 52.00 | 53.90 | 51.03 | 53.90 | 53.90 | 0.35% | 4,800 |
| Feb 12, 2026 | 53.70 | 54.00 | 53.70 | 53.71 | 53.71 | -4.80% | 4,800 |
| Feb 11, 2026 | 59.67 | 59.67 | 56.42 | 56.42 | 56.42 | -4.98% | 8,400 |
| Feb 10, 2026 | 60.00 | 60.00 | 59.09 | 59.38 | 59.38 | -4.53% | 3,600 |
| Feb 9, 2026 | 62.49 | 62.49 | 57.04 | 62.20 | 62.20 | 3.67% | 7,200 |
| Feb 6, 2026 | 58.93 | 60.00 | 58.93 | 60.00 | 60.00 | -3.27% | 4,800 |
| Feb 5, 2026 | 63.04 | 63.04 | 62.03 | 62.03 | 62.03 | -4.99% | 6,000 |
| Feb 4, 2026 | 66.00 | 66.00 | 62.66 | 65.29 | 65.29 | -1.00% | 14,400 |
| Feb 3, 2026 | 65.05 | 65.95 | 62.00 | 65.95 | 65.95 | 4.93% | 28,800 |
| Feb 2, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 4.94% | 8,400 |
| Feb 1, 2026 | 59.85 | 59.89 | 59.85 | 59.89 | 59.89 | 5.00% | 6,000 |
| Jan 30, 2026 | 51.87 | 57.20 | 51.86 | 57.04 | 57.04 | 4.51% | 22,800 |
| Jan 29, 2026 | 54.58 | 55.00 | 54.58 | 54.58 | 54.58 | -5.00% | 9,600 |
| Jan 28, 2026 | 60.47 | 60.47 | 57.45 | 57.45 | 57.45 | -4.99% | 12,000 |
| Jan 27, 2026 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | -5.00% | 10,800 |
| Jan 23, 2026 | 63.75 | 68.45 | 63.65 | 63.65 | 63.65 | -5.00% | 16,800 |
| Jan 22, 2026 | 66.93 | 70.40 | 66.93 | 67.00 | 67.00 | -4.90% | 8,400 |
| Jan 21, 2026 | 67.45 | 70.45 | 67.45 | 70.45 | 70.45 | -0.76% | 6,000 |
| Jan 20, 2026 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | 4.40% | 1,200 |
| Jan 19, 2026 | 71.00 | 71.00 | 67.48 | 68.00 | 68.00 | -4.23% | 6,000 |
| Jan 16, 2026 | 69.50 | 71.00 | 69.50 | 71.00 | 71.00 | -2.94% | 6,000 |
| Jan 14, 2026 | 66.55 | 73.40 | 66.55 | 73.15 | 73.15 | 4.43% | 21,600 |
| Jan 13, 2026 | 70.11 | 70.11 | 68.02 | 70.05 | 70.05 | -2.08% | 6,000 |
| Jan 12, 2026 | 75.90 | 75.90 | 71.52 | 71.54 | 71.54 | -3.74% | 4,800 |
| Jan 8, 2026 | 78.40 | 78.40 | 73.00 | 74.32 | 74.32 | -1.56% | 8,400 |
| Jan 7, 2026 | 75.55 | 78.00 | 75.50 | 75.50 | 75.50 | -4.91% | 3,600 |
| Jan 6, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 3.12% | 1,200 |
| Jan 5, 2026 | 81.00 | 81.00 | 77.00 | 77.00 | 77.00 | -4.32% | 12,000 |
| Jan 2, 2026 | 80.70 | 81.50 | 76.95 | 80.48 | 80.48 | -0.61% | 28,800 |
| Jan 1, 2026 | 82.00 | 82.00 | 78.50 | 80.97 | 80.97 | 0.02% | 12,000 |
| Dec 31, 2025 | 83.90 | 83.90 | 79.10 | 80.95 | 80.95 | -2.35% | 33,600 |
| Dec 30, 2025 | 84.98 | 84.98 | 78.98 | 82.90 | 82.90 | 1.09% | 16,800 |
| Dec 29, 2025 | 80.95 | 82.80 | 76.91 | 82.01 | 82.01 | 1.31% | 73,200 |
| Dec 26, 2025 | 83.00 | 83.00 | 79.00 | 80.95 | 80.95 | 0.73% | 18,000 |
| Dec 24, 2025 | 83.00 | 83.00 | 78.00 | 80.36 | 80.36 | -0.48% | 30,000 |
| Dec 23, 2025 | 80.00 | 83.00 | 80.00 | 80.75 | 80.75 | 1.38% | 49,200 |
| Dec 22, 2025 | 83.25 | 85.50 | 79.19 | 79.65 | 79.65 | -4.44% | 152,400 |
| Dec 19, 2025 | 75.45 | 83.35 | 75.43 | 83.35 | 83.35 | 4.99% | 81,600 |
| Dec 18, 2025 | 83.00 | 83.90 | 79.26 | 79.39 | 79.39 | -4.84% | 82,800 |
| Dec 17, 2025 | 80.57 | 84.05 | 78.20 | 83.43 | 83.43 | 1.48% | 126,000 |
| Dec 16, 2025 | 81.00 | 82.22 | 75.20 | 82.21 | 82.21 | 4.98% | 217,200 |
| Dec 15, 2025 | 72.79 | 78.31 | 72.79 | 78.31 | 78.31 | 4.99% | 86,400 |
| Dec 12, 2025 | 78.51 | 80.20 | 74.59 | 74.59 | 74.59 | -4.99% | 262,800 |
| Dec 11, 2025 | 77.90 | 78.51 | 76.05 | 78.51 | 78.51 | 4.99% | 398,400 |
| Dec 10, 2025 | 73.40 | 74.78 | 72.40 | 74.78 | 74.78 | 5.00% | 208,800 |
| Dec 9, 2025 | 66.00 | 71.22 | 66.00 | 71.22 | 71.22 | 9.99% | 244,800 |
| Dec 8, 2025 | 64.75 | 64.75 | 59.56 | 64.75 | 64.75 | 9.99% | 172,800 |
| Dec 5, 2025 | 53.51 | 58.87 | 53.51 | 58.87 | 58.87 | 10.00% | 157,200 |
| Dec 4, 2025 | 52.00 | 53.52 | 52.00 | 53.52 | 53.52 | 4.98% | 99,600 |
| Dec 3, 2025 | 49.25 | 50.99 | 49.25 | 50.98 | 50.98 | -1.66% | 38,400 |
| Dec 2, 2025 | 54.47 | 54.47 | 49.30 | 51.84 | 51.84 | -0.08% | 145,200 |
| Dec 1, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 5.00% | 14,400 |
| Nov 28, 2025 | 47.00 | 49.41 | 47.00 | 49.41 | 49.41 | 4.99% | 63,600 |
| Nov 27, 2025 | 50.68 | 50.68 | 45.86 | 47.06 | 47.06 | -2.51% | 175,200 |
| Nov 26, 2025 | 49.20 | 49.20 | 48.27 | 48.27 | 48.27 | -5.00% | 28,800 |
| Nov 25, 2025 | 51.55 | 51.63 | 50.81 | 50.81 | 50.81 | -4.99% | 13,200 |
| Nov 24, 2025 | 55.00 | 56.00 | 53.20 | 53.48 | 53.48 | -4.50% | 9,600 |
| Nov 21, 2025 | 58.03 | 58.03 | 56.00 | 56.00 | 56.00 | 1.32% | 4,800 |
| Nov 20, 2025 | 56.70 | 56.70 | 55.00 | 55.27 | 55.27 | 2.35% | 30,000 |