Skip to main content
Lemon Tree Hotels Limited (NSE:LEMONTREE)
India flag India · Delayed Price · Currency is INR
119.78
+1.17 (0.99%)
Apr 29, 2026, 12:20 PM IST

Lemon Tree Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026119.47119.49118.55119.18--0.54%780,954
Apr 27, 2026118.00120.82117.62119.83119.832.12%2,818,456
Apr 24, 2026121.56122.25116.06117.34117.34-3.48%4,620,144
Apr 23, 2026122.70123.51121.16121.57121.57-0.93%4,178,182
Apr 22, 2026122.29124.04120.68122.71122.710.93%8,143,531
Apr 21, 2026113.80128.38113.70121.58121.587.47%117,544,500
Apr 20, 2026114.95117.30112.80113.13113.13-1.24%5,041,779
Apr 17, 2026114.18114.89113.18114.55114.550.32%4,361,598
Apr 16, 2026115.95116.45113.62114.18114.18-0.13%4,265,479
Apr 15, 2026113.59115.45113.30114.33114.331.81%5,454,809
Apr 13, 2026111.23113.21108.51112.30112.30-1.62%2,953,468
Apr 10, 2026113.98117.24113.30114.15114.150.62%5,219,581
Apr 9, 2026114.09114.69111.69113.45113.45-0.37%3,259,434
Apr 8, 2026114.00114.82111.90113.87113.873.94%4,870,879
Apr 7, 2026108.60110.53107.10109.55109.55-0.15%2,257,428
Apr 6, 2026108.70110.95106.70109.71109.711.36%3,136,433
Apr 2, 2026105.00111.40103.80108.24108.240.41%3,233,281
Apr 1, 2026102.92108.54102.80107.80107.807.35%4,799,728
Mar 30, 2026103.00104.43100.11100.42100.42-4.29%4,783,245
Mar 27, 2026107.06109.00104.10104.92104.92-2.52%3,712,985
Mar 25, 2026107.00109.09106.60107.63107.631.38%3,823,017
Mar 24, 2026105.15107.35103.36106.16106.163.94%3,801,024
Mar 23, 2026104.00104.27100.50102.14102.14-3.33%3,842,041
Mar 20, 2026107.00108.38105.43105.66105.66-0.74%2,373,085
Mar 19, 2026106.00108.38105.13106.45106.45-1.05%3,347,325
Mar 18, 2026107.50108.40105.77107.58107.580.60%4,414,798
Mar 17, 2026103.00108.14101.55106.94106.943.81%8,740,837
Mar 16, 2026101.11103.7799.61103.02103.021.89%5,551,378
Mar 13, 2026104.95104.95100.82101.11101.11-4.11%6,103,481
Mar 12, 2026105.10106.67101.05105.44105.44-0.87%6,334,157
Mar 11, 2026108.57110.59106.05106.37106.37-1.50%4,976,712
Mar 10, 2026110.00110.45106.91107.99107.990.22%5,611,767
Mar 9, 2026108.20108.50105.74107.75107.75-2.48%2,843,391
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