Skip to main content
Leela Palaces Hotels & Resorts Limited (NSE:THELEELA)
India flag India · Delayed Price · Currency is INR
432.25
-1.60 (-0.37%)
Mar 9, 2026, 3:30 PM IST

NSE:THELEELA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026426.45442.00414.00432.25432.25-0.37%185,745
Mar 6, 2026425.00435.00425.00433.85433.850.20%90,462
Mar 5, 2026438.00440.05430.75433.00433.00-1.07%217,202
Mar 4, 2026436.05446.85430.00437.70437.70-1.07%243,577
Mar 2, 2026433.10453.55430.00442.45442.45-2.45%339,353
Feb 27, 2026450.00465.60430.20453.55453.552.85%340,643
Feb 26, 2026442.00445.45438.60441.00441.000.25%71,675
Feb 25, 2026441.00442.95436.30439.90439.900.48%52,629
Feb 24, 2026430.00440.30430.00437.80437.800.13%70,834
Feb 23, 2026434.00438.60432.05437.25437.250.41%46,123
Feb 20, 2026434.85440.25430.00435.45435.450.14%78,820
Feb 19, 2026438.80442.40432.50434.85434.85-1.62%88,033
Feb 18, 2026444.00445.60436.00442.00442.000.16%92,045
Feb 17, 2026437.75443.00434.15441.30441.300.81%49,379
Feb 16, 2026445.25447.90432.05437.75437.75-1.68%89,761
Feb 13, 2026440.20452.00436.10445.25445.25-0.46%231,036
Feb 12, 2026452.70453.60436.05447.30447.30-1.19%210,576
Feb 11, 2026448.10453.75441.00452.70452.702.03%401,289
Feb 10, 2026442.80450.95432.60443.70443.700.20%269,768
Feb 9, 2026434.05444.00428.80442.80442.802.10%113,922
Feb 6, 2026430.20435.50423.50433.70433.70-0.49%129,707
Feb 5, 2026435.70446.40434.00435.85435.85-1.85%135,225
Feb 4, 2026444.95450.55437.75444.05444.05-0.82%307,701
Feb 3, 2026432.75449.90428.80447.70447.704.13%365,956
Feb 2, 2026430.95433.00415.00429.95429.951.06%138,200
Feb 1, 2026415.00433.55413.40425.45425.451.06%124,854
Jan 30, 2026399.00424.00398.80421.00421.004.86%2,561,815
Jan 29, 2026406.45407.70397.85401.50401.50-1.22%1,385,204
Jan 28, 2026409.50414.05405.30406.45406.45-0.74%145,816
Jan 27, 2026407.00414.20396.00409.50409.500.36%350,572
Jan 23, 2026413.85413.85402.25408.05408.050.65%123,819
Jan 22, 2026410.00413.40402.15405.40405.40-1.01%152,265
Jan 21, 2026418.85427.55401.50409.55409.55-2.22%651,561
Jan 20, 2026436.95436.95410.80418.85418.85-4.69%731,741
Jan 19, 2026444.55445.85423.00439.45439.45-0.37%459,916
Jan 16, 2026452.00471.00438.00441.10441.10-2.47%2,480,190
Jan 14, 2026439.00454.00435.65452.25452.252.88%522,823
Jan 13, 2026433.30446.95433.30439.60439.601.57%342,464
Jan 12, 2026421.00436.30416.20432.80432.800.91%248,693
Jan 9, 2026419.00434.80415.25428.90428.902.47%287,618
Jan 8, 2026422.00429.70418.00418.55418.55-0.57%107,400
Jan 7, 2026419.95424.00418.55420.95420.950.24%170,546
Jan 6, 2026431.00431.00417.05419.95419.95-3.05%651,187
Jan 5, 2026445.15452.95430.15433.15433.15-2.70%375,482
Jan 2, 2026434.65451.00433.95445.15445.152.42%477,180
Jan 1, 2026433.30435.40430.85434.65434.650.25%32,712
Dec 31, 2025433.55437.00427.15433.55433.55-120,894
Dec 30, 2025423.00438.10415.80433.55433.552.08%284,942
Dec 29, 2025436.35438.55422.15424.70424.70-2.30%135,946
Dec 26, 2025424.00442.30419.20434.70434.703.27%543,010
Dec 24, 2025417.90423.65415.00420.95420.950.53%105,299
Dec 23, 2025413.35420.90411.25418.75418.751.31%110,443
Dec 22, 2025412.00416.50406.60413.35413.350.38%158,640
Dec 19, 2025407.95418.50407.95411.80411.80-0.33%317,102
Dec 18, 2025416.60420.40406.25413.15413.150.73%150,783
Dec 17, 2025414.05414.50406.05410.15410.15-0.93%116,798
Dec 16, 2025398.70417.00394.05414.00414.004.76%403,671
Dec 15, 2025394.60398.00393.25395.20395.20-0.62%85,222
Dec 12, 2025394.00402.35390.60397.65397.651.58%344,260
Dec 11, 2025390.95393.00386.50391.45391.450.24%51,484
Dec 10, 2025389.00404.35389.00390.50390.50-0.37%219,899
Dec 9, 2025389.65399.00384.50391.95391.950.59%93,298
Dec 8, 2025398.90399.05387.60389.65389.65-2.04%132,247
Dec 5, 2025404.25404.30395.20397.75397.75-1.61%82,731
Dec 4, 2025404.65409.20401.40404.25404.25-0.10%39,747
Dec 3, 2025412.55418.00403.20404.65404.65-2.53%207,555
Dec 2, 2025419.50419.50410.50415.15415.15-0.38%106,028
Dec 1, 2025412.05419.00410.55416.75416.751.21%68,123
Nov 28, 2025415.20415.20406.50411.75411.75-1.08%252,806
Nov 27, 2025417.95419.35409.60416.25416.250.48%129,513
Nov 26, 2025413.70416.80404.55414.25414.251.15%231,642
Nov 25, 2025396.00414.15396.00409.55409.551.73%359,661
Nov 24, 2025418.85421.00394.75402.60402.60-3.45%2,643,462
Nov 21, 2025427.40427.45415.60417.00417.00-2.41%336,387
Nov 20, 2025426.80431.65425.00427.30427.300.12%149,056
Nov 19, 2025430.00430.50422.00426.80426.80-0.93%244,835
Nov 18, 2025438.95448.00427.35430.80430.80-1.62%340,462
Nov 17, 2025435.00440.00431.40437.90437.902.22%237,384
Nov 14, 2025438.70438.70426.10428.40428.40-1.68%110,719
Nov 13, 2025433.00440.55432.80435.70435.700.79%573,794
Nov 12, 2025431.00435.10428.05432.30432.300.19%729,884
Nov 11, 2025431.05437.85427.10431.50431.50-1.64%178,993
Nov 10, 2025436.25442.00425.15438.70438.700.48%265,694
Nov 7, 2025415.05439.90413.55436.60436.603.48%400,791
Nov 6, 2025437.00437.80416.00421.90421.90-4.17%450,031
Nov 4, 2025439.00443.70435.75440.25440.250.99%442,445
Nov 3, 2025431.30441.70429.00435.95435.950.52%180,487
Oct 31, 2025430.10445.00430.10433.70433.70-0.58%459,389
Oct 30, 2025429.15441.15419.85436.25436.251.76%904,269
Oct 29, 2025428.65433.45422.30428.70428.700.01%1,037,776
Oct 28, 2025435.20435.90425.95428.65428.65-0.90%216,634
Oct 27, 2025429.45436.05426.35432.55432.550.90%262,502
Oct 24, 2025438.00438.80427.50428.70428.70-1.50%314,217
Oct 23, 2025440.70446.55433.20435.25435.25-1.15%314,904
Oct 21, 2025441.70442.85437.75440.30440.300.55%65,836
Oct 20, 2025441.65442.05434.25437.90437.90-0.85%284,301
Oct 17, 2025439.60449.80438.40441.65441.650.65%288,308
Oct 16, 2025440.95456.80437.00438.80438.80-0.42%994,268
Oct 15, 2025446.75448.65430.70440.65440.650.39%1,649,792
Oct 14, 2025469.00473.95427.45438.95438.95-5.68%4,111,860