Skip to main content
Lemon Tree Hotels Limited (NSE:LEMONTREE)
India flag India · Delayed Price · Currency is INR
110.49
-1.75 (-1.56%)
At close: Mar 6, 2026

Lemon Tree Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026112.10112.70110.10110.49110.49-1.56%2,410,060
Mar 5, 2026112.00112.73110.82112.24112.240.68%2,689,825
Mar 4, 2026112.00112.90108.58111.48111.48-2.18%4,788,992
Mar 2, 2026109.25114.73109.00113.97113.970.26%4,077,749
Feb 27, 2026116.80117.59113.00113.67113.67-2.63%3,646,800
Feb 26, 2026114.33118.61114.00116.74116.742.11%5,139,458
Feb 25, 2026114.40115.99113.90114.33114.330.58%3,551,755
Feb 24, 2026116.10116.87112.90113.67113.67-2.79%5,270,044
Feb 23, 2026118.00119.30115.36116.93116.930.57%5,422,357
Feb 20, 2026120.46120.71116.00116.27116.27-3.48%8,028,625
Feb 19, 2026124.00124.10120.10120.46120.46-2.67%4,656,334
Feb 18, 2026125.24126.25123.61123.76123.76-1.14%3,333,652
Feb 17, 2026125.61126.20124.90125.19125.19-0.54%2,259,441
Feb 16, 2026127.40127.40125.40125.87125.87-1.36%2,215,282
Feb 13, 2026130.50130.51126.22127.60127.60-2.77%3,582,998
Feb 12, 2026135.02135.20130.80131.23131.23-2.19%4,352,052
Feb 11, 2026133.87135.40131.50134.17134.170.98%4,656,781
Feb 10, 2026130.70133.98128.33132.87132.872.40%6,083,781
Feb 9, 2026127.90130.79125.55129.75129.752.80%6,385,111
Feb 6, 2026129.15129.15125.83126.21126.21-2.44%2,560,210
Feb 5, 2026129.45130.70128.07129.37129.370.15%2,311,627
Feb 4, 2026132.40132.40128.32129.17129.17-2.29%3,681,804
Feb 3, 2026133.00133.30129.20132.20132.203.24%2,874,091
Feb 2, 2026128.00128.93124.52128.05128.050.05%2,543,305
Feb 1, 2026130.45133.83126.60127.99127.99-0.85%2,593,748
Jan 30, 2026124.55131.22123.59129.09129.093.56%6,720,217
Jan 29, 2026126.95127.36122.12124.65124.65-1.83%3,972,843
Jan 28, 2026125.50127.88124.51126.98126.981.73%2,582,076
Jan 27, 2026125.86127.78122.63124.82124.820.64%4,585,994
Jan 23, 2026129.50130.36123.55124.03124.03-4.02%4,145,408
Jan 22, 2026133.08134.72128.00129.22129.22-1.55%4,429,458
Jan 21, 2026134.20134.67127.51131.26131.26-2.24%6,105,332
Jan 20, 2026136.50138.75133.25134.27134.27-1.00%4,539,988
Jan 19, 2026141.71142.67135.20135.63135.63-4.70%4,105,977
Jan 16, 2026149.82150.57141.59142.32142.32-4.78%3,484,153
Jan 14, 2026151.55152.51149.15149.47149.47-1.34%3,392,131
Jan 13, 2026153.44155.40150.56151.50151.50-0.33%5,138,155
Jan 12, 2026154.90155.99149.66152.00152.001.45%13,346,990
Jan 9, 2026151.49152.69148.43149.83149.83-0.68%2,903,841
Jan 8, 2026152.00154.70150.00150.85150.85-1.27%5,491,339
Jan 7, 2026148.26157.70144.70152.79152.792.85%17,573,530
Jan 6, 2026151.00151.21148.20148.55148.55-1.35%1,942,276
Jan 5, 2026153.99154.10149.90150.59150.59-2.21%2,958,807
Jan 2, 2026157.44158.00153.80153.99153.99-1.85%3,033,540
Jan 1, 2026160.00163.20156.59156.89156.89-1.49%2,852,078
Dec 31, 2025162.23162.84158.67159.26159.26-1.52%1,113,660
Dec 30, 2025159.99163.74159.98161.72161.720.88%1,144,932
Dec 29, 2025161.80162.85159.10160.31160.31-0.79%1,247,126
Dec 26, 2025162.86163.45161.18161.58161.58-0.77%825,150
Dec 24, 2025162.70164.39162.21162.84162.840.18%720,482
Dec 23, 2025163.70166.50162.09162.55162.55-0.70%1,747,123
Dec 22, 2025160.69164.26160.30163.70163.702.42%2,422,146
Dec 19, 2025159.35160.40158.84159.83159.830.54%904,603
Dec 18, 2025159.08160.40157.10158.97158.970.20%704,432
Dec 17, 2025161.85163.57158.10158.65158.65-1.80%1,412,974
Dec 16, 2025162.00162.63160.30161.55161.550.19%954,606
Dec 15, 2025162.89162.89160.90161.25161.25-1.01%823,482
Dec 12, 2025162.00164.69161.00162.90162.901.01%1,952,373
Dec 11, 2025162.00163.50159.24161.27161.27-0.07%1,163,152
Dec 10, 2025165.60166.88160.72161.38161.38-2.13%2,056,098
Dec 9, 2025159.86165.49157.98164.90164.903.15%2,220,700
Dec 8, 2025164.89167.87158.40159.86159.86-2.84%4,163,116
Dec 5, 2025162.10165.00162.10164.53164.531.50%2,531,847
Dec 4, 2025163.20164.70160.24162.10162.10-0.46%1,424,182
Dec 3, 2025162.00163.77161.00162.85162.850.36%2,020,166
Dec 2, 2025162.50163.85160.61162.27162.27-0.62%2,102,522
Dec 1, 2025159.90163.95159.10163.28163.283.17%4,576,050
Nov 28, 2025155.89159.90155.30158.27158.272.54%5,430,310
Nov 27, 2025152.00154.80151.51154.35154.351.85%1,729,406
Nov 26, 2025150.49151.95149.25151.54151.541.03%1,519,162
Nov 25, 2025147.75151.48147.75150.00150.001.06%1,524,293
Nov 24, 2025152.75152.75147.20148.43148.43-3.46%3,011,591
Nov 21, 2025152.50155.00152.50153.75153.750.85%2,561,944
Nov 20, 2025151.51155.00151.05152.46152.460.98%2,159,567
Nov 19, 2025155.89155.90150.10150.98150.98-2.67%3,035,709
Nov 18, 2025156.74156.85155.01155.12155.12-1.03%1,140,139
Nov 17, 2025156.52158.53156.38156.74156.740.14%1,543,216
Nov 14, 2025155.29160.45155.11156.52156.520.86%3,680,103
Nov 13, 2025160.00160.88154.56155.19155.19-4.93%6,213,313
Nov 12, 2025160.78163.70159.66163.24163.242.31%1,306,748
Nov 11, 2025161.41162.31155.55159.55159.55-1.02%2,265,674
Nov 10, 2025162.39162.85161.00161.19161.19-0.93%1,787,596
Nov 7, 2025164.88164.88162.25162.71162.71-2.01%1,380,773
Nov 6, 2025166.62168.19164.34166.05166.05-1.17%1,434,471
Nov 4, 2025168.93168.93167.00168.01168.01-0.17%1,060,473
Nov 3, 2025165.36168.59165.27168.30168.301.83%1,293,133
Oct 31, 2025168.35170.68163.84165.27165.27-1.75%2,780,930
Oct 30, 2025165.08168.75164.41168.21168.211.90%2,288,534
Oct 29, 2025164.79166.20164.01165.08165.080.23%1,392,217
Oct 28, 2025166.08166.65163.36164.70164.70-0.79%965,634
Oct 27, 2025166.46166.76165.01166.01166.01-0.27%952,847
Oct 24, 2025166.79168.91165.20166.46166.46-0.20%2,106,332
Oct 23, 2025169.31169.50166.30166.79166.79-1.00%1,347,868
Oct 21, 2025169.74169.84168.00168.47168.471.34%896,146
Oct 20, 2025166.90169.30165.20166.25166.250.08%2,711,396
Oct 17, 2025164.00167.00164.00166.12166.121.56%2,451,461
Oct 16, 2025163.21167.90163.10163.57163.570.34%3,817,557
Oct 15, 2025162.25163.50161.61163.01163.010.85%1,488,892
Oct 14, 2025165.05165.46161.10161.63161.63-2.46%2,549,962
Oct 13, 2025163.47167.06161.10165.71165.710.78%3,433,570