Lemon Tree Hotels Limited (NSE:LEMONTREE)
India
· Delayed Price · Currency is INR 164.53
+2.43 (1.50%)
At close: Dec 5, 2025
Lemon Tree Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 162.10 | 165.00 | 162.10 | 164.53 | 164.53 | 1.50% | 2,531,847 |
| Dec 4, 2025 | 163.20 | 164.70 | 160.24 | 162.10 | 162.10 | -0.46% | 1,424,182 |
| Dec 3, 2025 | 162.00 | 163.77 | 161.00 | 162.85 | 162.85 | 0.36% | 2,020,166 |
| Dec 2, 2025 | 162.50 | 163.85 | 160.61 | 162.27 | 162.27 | -0.62% | 2,102,522 |
| Dec 1, 2025 | 159.90 | 163.95 | 159.10 | 163.28 | 163.28 | 3.17% | 4,576,050 |
| Nov 28, 2025 | 155.89 | 159.90 | 155.30 | 158.27 | 158.27 | 2.54% | 5,430,310 |
| Nov 27, 2025 | 152.00 | 154.80 | 151.51 | 154.35 | 154.35 | 1.85% | 1,729,406 |
| Nov 26, 2025 | 150.49 | 151.95 | 149.25 | 151.54 | 151.54 | 1.03% | 1,519,162 |
| Nov 25, 2025 | 147.75 | 151.48 | 147.75 | 150.00 | 150.00 | 1.06% | 1,524,293 |
| Nov 24, 2025 | 152.75 | 152.75 | 147.20 | 148.43 | 148.43 | -3.46% | 3,011,591 |
| Nov 21, 2025 | 152.50 | 155.00 | 152.50 | 153.75 | 153.75 | 0.85% | 2,561,944 |
| Nov 20, 2025 | 151.51 | 155.00 | 151.05 | 152.46 | 152.46 | 0.98% | 2,159,567 |
| Nov 19, 2025 | 155.89 | 155.90 | 150.10 | 150.98 | 150.98 | -2.67% | 3,035,709 |
| Nov 18, 2025 | 156.74 | 156.85 | 155.01 | 155.12 | 155.12 | -1.03% | 1,140,139 |
| Nov 17, 2025 | 156.52 | 158.53 | 156.38 | 156.74 | 156.74 | 0.14% | 1,543,216 |
| Nov 14, 2025 | 155.29 | 160.45 | 155.11 | 156.52 | 156.52 | 0.86% | 3,680,103 |
| Nov 13, 2025 | 160.00 | 160.88 | 154.56 | 155.19 | 155.19 | -4.93% | 6,213,313 |
| Nov 12, 2025 | 160.78 | 163.70 | 159.66 | 163.24 | 163.24 | 2.31% | 1,306,748 |
| Nov 11, 2025 | 161.41 | 162.31 | 155.55 | 159.55 | 159.55 | -1.02% | 2,265,674 |
| Nov 10, 2025 | 162.39 | 162.85 | 161.00 | 161.19 | 161.19 | -0.93% | 1,787,596 |
| Nov 7, 2025 | 164.88 | 164.88 | 162.25 | 162.71 | 162.71 | -2.01% | 1,380,773 |
| Nov 6, 2025 | 166.62 | 168.19 | 164.34 | 166.05 | 166.05 | -1.17% | 1,434,471 |
| Nov 4, 2025 | 168.93 | 168.93 | 167.00 | 168.01 | 168.01 | -0.17% | 1,060,473 |
| Nov 3, 2025 | 165.36 | 168.59 | 165.27 | 168.30 | 168.30 | 1.83% | 1,293,133 |
| Oct 31, 2025 | 168.35 | 170.68 | 163.84 | 165.27 | 165.27 | -1.75% | 2,780,930 |
| Oct 30, 2025 | 165.08 | 168.75 | 164.41 | 168.21 | 168.21 | 1.90% | 2,288,534 |
| Oct 29, 2025 | 164.79 | 166.20 | 164.01 | 165.08 | 165.08 | 0.23% | 1,392,217 |
| Oct 28, 2025 | 166.08 | 166.65 | 163.36 | 164.70 | 164.70 | -0.79% | 965,634 |
| Oct 27, 2025 | 166.46 | 166.76 | 165.01 | 166.01 | 166.01 | -0.27% | 952,847 |
| Oct 24, 2025 | 166.79 | 168.91 | 165.20 | 166.46 | 166.46 | -0.20% | 2,106,332 |
| Oct 23, 2025 | 169.31 | 169.50 | 166.30 | 166.79 | 166.79 | -1.00% | 1,347,868 |
| Oct 21, 2025 | 169.74 | 169.84 | 168.00 | 168.47 | 168.47 | 1.34% | 896,146 |
| Oct 20, 2025 | 166.90 | 169.30 | 165.20 | 166.25 | 166.25 | 0.08% | 2,711,396 |
| Oct 17, 2025 | 164.00 | 167.00 | 164.00 | 166.12 | 166.12 | 1.56% | 2,451,461 |
| Oct 16, 2025 | 163.21 | 167.90 | 163.10 | 163.57 | 163.57 | 0.34% | 3,817,557 |
| Oct 15, 2025 | 162.25 | 163.50 | 161.61 | 163.01 | 163.01 | 0.85% | 1,488,892 |
| Oct 14, 2025 | 165.05 | 165.46 | 161.10 | 161.63 | 161.63 | -2.46% | 2,549,962 |
| Oct 13, 2025 | 163.47 | 167.06 | 161.10 | 165.71 | 165.71 | 0.78% | 3,433,570 |
| Oct 10, 2025 | 164.99 | 166.87 | 163.93 | 164.43 | 164.43 | 0.35% | 2,188,408 |
| Oct 9, 2025 | 166.50 | 167.48 | 163.50 | 163.85 | 163.85 | -1.41% | 1,645,281 |
| Oct 8, 2025 | 167.23 | 168.47 | 165.50 | 166.20 | 166.20 | -0.62% | 1,335,973 |
| Oct 7, 2025 | 170.76 | 171.48 | 166.90 | 167.23 | 167.23 | -2.02% | 1,468,137 |
| Oct 6, 2025 | 174.18 | 174.20 | 170.14 | 170.67 | 170.67 | -1.48% | 1,618,089 |
| Oct 3, 2025 | 168.40 | 173.68 | 167.00 | 173.24 | 173.24 | 4.19% | 6,234,684 |
| Oct 1, 2025 | 167.14 | 167.69 | 165.10 | 166.28 | 166.28 | -0.02% | 1,501,570 |
| Sep 30, 2025 | 163.37 | 166.95 | 163.24 | 166.31 | 166.31 | 1.80% | 2,024,547 |
| Sep 29, 2025 | 165.40 | 167.31 | 160.99 | 163.37 | 163.37 | -1.50% | 4,268,653 |
| Sep 26, 2025 | 169.20 | 169.52 | 165.10 | 165.86 | 165.86 | -2.16% | 1,879,543 |
| Sep 25, 2025 | 172.39 | 173.25 | 168.50 | 169.52 | 169.52 | -1.32% | 1,751,084 |
| Sep 24, 2025 | 171.98 | 173.75 | 169.53 | 171.78 | 171.78 | 0.44% | 2,933,885 |
| Sep 23, 2025 | 169.99 | 171.75 | 168.62 | 171.03 | 171.03 | 0.87% | 2,342,117 |
| Sep 22, 2025 | 173.50 | 173.50 | 169.00 | 169.55 | 169.55 | -1.94% | 3,024,745 |
| Sep 19, 2025 | 172.25 | 177.80 | 170.50 | 172.90 | 172.90 | 0.45% | 5,690,272 |
| Sep 18, 2025 | 174.75 | 174.75 | 171.00 | 172.13 | 172.13 | -0.98% | 2,393,458 |
| Sep 17, 2025 | 176.80 | 176.85 | 173.20 | 173.83 | 173.83 | -1.34% | 2,123,820 |
| Sep 16, 2025 | 177.00 | 177.79 | 175.20 | 176.19 | 176.19 | -0.17% | 1,962,886 |
| Sep 15, 2025 | 175.94 | 178.90 | 175.81 | 176.49 | 176.49 | 0.64% | 3,439,190 |
| Sep 12, 2025 | 175.65 | 177.70 | 173.51 | 175.37 | 175.37 | 0.29% | 3,991,284 |
| Sep 11, 2025 | 171.50 | 179.59 | 171.50 | 174.87 | 174.87 | 1.16% | 7,608,390 |
| Sep 10, 2025 | 176.78 | 177.79 | 171.79 | 172.87 | 172.87 | -2.12% | 4,043,903 |
| Sep 9, 2025 | 178.00 | 178.19 | 174.70 | 176.62 | 176.62 | -0.74% | 3,466,392 |
| Sep 8, 2025 | 176.00 | 180.68 | 173.05 | 177.93 | 177.93 | 1.58% | 7,541,380 |
| Sep 5, 2025 | 170.95 | 177.95 | 170.75 | 175.17 | 175.17 | 2.47% | 9,295,950 |
| Sep 4, 2025 | 173.10 | 176.50 | 168.30 | 170.95 | 170.95 | 0.73% | 13,855,530 |
| Sep 3, 2025 | 166.01 | 171.80 | 165.05 | 169.71 | 169.71 | 2.69% | 9,300,523 |
| Sep 2, 2025 | 172.00 | 172.50 | 164.66 | 165.27 | 165.27 | -2.91% | 5,522,609 |
| Sep 1, 2025 | 166.30 | 170.95 | 165.31 | 170.22 | 170.22 | 2.65% | 4,003,961 |
| Aug 29, 2025 | 171.44 | 172.18 | 163.90 | 165.83 | 165.83 | -1.17% | 8,595,106 |
| Aug 28, 2025 | 166.14 | 168.63 | 165.19 | 167.80 | 167.80 | 1.58% | 4,550,659 |
| Aug 26, 2025 | 168.00 | 168.22 | 164.48 | 165.19 | 165.19 | -1.81% | 3,361,348 |
| Aug 25, 2025 | 170.52 | 174.90 | 167.42 | 168.23 | 168.23 | -0.72% | 10,878,230 |
| Aug 22, 2025 | 167.00 | 174.90 | 166.00 | 169.45 | 169.45 | 1.87% | 20,805,270 |
| Aug 21, 2025 | 156.90 | 169.90 | 155.50 | 166.34 | 166.34 | 6.92% | 15,481,190 |
| Aug 20, 2025 | 148.75 | 157.60 | 148.60 | 155.57 | 155.57 | 4.55% | 9,857,634 |
| Aug 19, 2025 | 153.70 | 153.74 | 148.30 | 148.80 | 148.80 | -2.73% | 2,468,121 |
| Aug 18, 2025 | 150.00 | 155.00 | 148.71 | 152.98 | 152.98 | 5.32% | 6,602,935 |
| Aug 14, 2025 | 148.50 | 148.79 | 145.00 | 145.25 | 145.25 | -1.44% | 1,437,478 |
| Aug 13, 2025 | 146.40 | 148.60 | 144.04 | 147.37 | 147.37 | 1.64% | 2,247,829 |
| Aug 12, 2025 | 142.80 | 147.40 | 142.80 | 144.99 | 144.99 | 2.03% | 4,797,221 |
| Aug 11, 2025 | 145.00 | 149.43 | 141.05 | 142.11 | 142.11 | -0.84% | 5,918,250 |
| Aug 8, 2025 | 145.40 | 145.45 | 141.12 | 143.31 | 143.31 | -0.54% | 1,867,186 |
| Aug 7, 2025 | 144.45 | 144.70 | 142.70 | 144.09 | 144.09 | -0.25% | 2,049,881 |
| Aug 6, 2025 | 143.95 | 147.18 | 143.40 | 144.45 | 144.45 | 0.56% | 2,057,361 |
| Aug 5, 2025 | 146.50 | 148.80 | 143.16 | 143.64 | 143.64 | -1.60% | 1,585,499 |
| Aug 4, 2025 | 147.05 | 147.50 | 144.50 | 145.97 | 145.97 | -0.63% | 2,016,529 |
| Aug 1, 2025 | 150.00 | 151.63 | 146.10 | 146.89 | 146.89 | -1.94% | 1,878,179 |
| Jul 31, 2025 | 148.00 | 151.97 | 147.20 | 149.79 | 149.79 | 0.23% | 1,684,861 |
| Jul 30, 2025 | 150.39 | 152.43 | 148.82 | 149.45 | 149.45 | -0.63% | 990,605 |
| Jul 29, 2025 | 152.00 | 152.05 | 148.50 | 150.39 | 150.39 | -1.22% | 1,456,226 |
| Jul 28, 2025 | 153.00 | 154.86 | 151.30 | 152.25 | 152.25 | -0.77% | 1,332,486 |
| Jul 25, 2025 | 155.85 | 156.95 | 152.00 | 153.43 | 153.43 | -1.70% | 3,433,908 |
| Jul 24, 2025 | 157.00 | 158.00 | 155.30 | 156.09 | 156.09 | -0.47% | 1,310,250 |
| Jul 23, 2025 | 158.60 | 158.70 | 155.79 | 156.82 | 156.82 | -0.32% | 2,767,256 |
| Jul 22, 2025 | 157.20 | 158.90 | 154.70 | 157.33 | 157.33 | 0.70% | 3,713,864 |
| Jul 21, 2025 | 155.00 | 158.65 | 153.21 | 156.24 | 156.24 | 1.07% | 4,289,605 |
| Jul 18, 2025 | 155.00 | 156.80 | 151.15 | 154.58 | 154.58 | -0.27% | 3,459,494 |
| Jul 17, 2025 | 154.30 | 156.95 | 154.01 | 155.00 | 155.00 | 0.77% | 3,617,140 |
| Jul 16, 2025 | 154.00 | 155.60 | 152.45 | 153.82 | 153.82 | -0.01% | 2,314,150 |
| Jul 15, 2025 | 152.25 | 155.80 | 152.01 | 153.83 | 153.83 | 1.12% | 3,164,503 |
| Jul 14, 2025 | 152.30 | 154.80 | 150.54 | 152.12 | 152.12 | -0.82% | 2,526,060 |