Leela Palaces Hotels & Resorts Limited (NSE:THELEELA)
India
· Delayed Price · Currency is INR 397.00
-7.25 (-1.79%)
Dec 5, 2025, 3:30 PM IST
NSE:THELEELA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 404.25 | 404.30 | 395.20 | 397.75 | 397.75 | -1.61% | 82,731 |
| Dec 4, 2025 | 404.65 | 409.20 | 401.40 | 404.25 | 404.25 | -0.10% | 39,747 |
| Dec 3, 2025 | 412.55 | 418.00 | 403.20 | 404.65 | 404.65 | -2.53% | 207,555 |
| Dec 2, 2025 | 419.50 | 419.50 | 410.50 | 415.15 | 415.15 | -0.38% | 106,028 |
| Dec 1, 2025 | 412.05 | 419.00 | 410.55 | 416.75 | 416.75 | 1.21% | 68,123 |
| Nov 28, 2025 | 415.20 | 415.20 | 406.50 | 411.75 | 411.75 | -1.08% | 252,806 |
| Nov 27, 2025 | 417.95 | 419.35 | 409.60 | 416.25 | 416.25 | 0.48% | 129,513 |
| Nov 26, 2025 | 413.70 | 416.80 | 404.55 | 414.25 | 414.25 | 1.15% | 231,642 |
| Nov 25, 2025 | 396.00 | 414.15 | 396.00 | 409.55 | 409.55 | 1.73% | 359,661 |
| Nov 24, 2025 | 418.85 | 421.00 | 394.75 | 402.60 | 402.60 | -3.45% | 2,643,462 |
| Nov 21, 2025 | 427.40 | 427.45 | 415.60 | 417.00 | 417.00 | -2.41% | 336,387 |
| Nov 20, 2025 | 426.80 | 431.65 | 425.00 | 427.30 | 427.30 | 0.12% | 149,056 |
| Nov 19, 2025 | 430.00 | 430.50 | 422.00 | 426.80 | 426.80 | -0.93% | 244,835 |
| Nov 18, 2025 | 438.95 | 448.00 | 427.35 | 430.80 | 430.80 | -1.62% | 340,462 |
| Nov 17, 2025 | 435.00 | 440.00 | 431.40 | 437.90 | 437.90 | 2.22% | 237,384 |
| Nov 14, 2025 | 438.70 | 438.70 | 426.10 | 428.40 | 428.40 | -1.68% | 110,719 |
| Nov 13, 2025 | 433.00 | 440.55 | 432.80 | 435.70 | 435.70 | 0.79% | 573,794 |
| Nov 12, 2025 | 431.00 | 435.10 | 428.05 | 432.30 | 432.30 | 0.19% | 729,884 |
| Nov 11, 2025 | 431.05 | 437.85 | 427.10 | 431.50 | 431.50 | -1.64% | 178,993 |
| Nov 10, 2025 | 436.25 | 442.00 | 425.15 | 438.70 | 438.70 | 0.48% | 265,694 |
| Nov 7, 2025 | 415.05 | 439.90 | 413.55 | 436.60 | 436.60 | 3.48% | 400,791 |
| Nov 6, 2025 | 437.00 | 437.80 | 416.00 | 421.90 | 421.90 | -4.17% | 450,031 |
| Nov 4, 2025 | 439.00 | 443.70 | 435.75 | 440.25 | 440.25 | 0.99% | 442,445 |
| Nov 3, 2025 | 431.30 | 441.70 | 429.00 | 435.95 | 435.95 | 0.52% | 180,487 |
| Oct 31, 2025 | 430.10 | 445.00 | 430.10 | 433.70 | 433.70 | -0.58% | 459,389 |
| Oct 30, 2025 | 429.15 | 441.15 | 419.85 | 436.25 | 436.25 | 1.76% | 904,269 |
| Oct 29, 2025 | 428.65 | 433.45 | 422.30 | 428.70 | 428.70 | 0.01% | 1,037,776 |
| Oct 28, 2025 | 435.20 | 435.90 | 425.95 | 428.65 | 428.65 | -0.90% | 216,634 |
| Oct 27, 2025 | 429.45 | 436.05 | 426.35 | 432.55 | 432.55 | 0.90% | 262,502 |
| Oct 24, 2025 | 438.00 | 438.80 | 427.50 | 428.70 | 428.70 | -1.50% | 314,217 |
| Oct 23, 2025 | 440.70 | 446.55 | 433.20 | 435.25 | 435.25 | -1.15% | 314,904 |
| Oct 21, 2025 | 441.70 | 442.85 | 437.75 | 440.30 | 440.30 | 0.55% | 65,836 |
| Oct 20, 2025 | 441.65 | 442.05 | 434.25 | 437.90 | 437.90 | -0.85% | 284,301 |
| Oct 17, 2025 | 439.60 | 449.80 | 438.40 | 441.65 | 441.65 | 0.65% | 288,308 |
| Oct 16, 2025 | 440.95 | 456.80 | 437.00 | 438.80 | 438.80 | -0.42% | 994,268 |
| Oct 15, 2025 | 446.75 | 448.65 | 430.70 | 440.65 | 440.65 | 0.39% | 1,649,792 |
| Oct 14, 2025 | 469.00 | 473.95 | 427.45 | 438.95 | 438.95 | -5.68% | 4,111,860 |
| Oct 13, 2025 | 449.90 | 472.00 | 446.25 | 465.40 | 465.40 | 2.77% | 1,685,998 |
| Oct 10, 2025 | 448.50 | 457.00 | 443.90 | 452.85 | 452.85 | 1.52% | 1,116,213 |
| Oct 9, 2025 | 433.00 | 449.00 | 426.50 | 446.05 | 446.05 | 3.71% | 738,679 |
| Oct 8, 2025 | 419.90 | 432.00 | 418.95 | 430.10 | 430.10 | 2.43% | 168,958 |
| Oct 7, 2025 | 430.00 | 430.00 | 417.15 | 419.90 | 419.90 | -1.35% | 212,543 |
| Oct 6, 2025 | 435.00 | 439.00 | 424.35 | 425.65 | 425.65 | -1.37% | 292,304 |
| Oct 3, 2025 | 431.95 | 434.00 | 423.00 | 431.55 | 431.55 | -0.06% | 666,275 |
| Oct 1, 2025 | 417.95 | 434.60 | 413.70 | 431.80 | 431.80 | 4.55% | 404,508 |
| Sep 30, 2025 | 414.90 | 419.40 | 404.00 | 413.00 | 413.00 | -0.46% | 357,523 |
| Sep 29, 2025 | 424.80 | 424.80 | 403.65 | 414.90 | 414.90 | -1.08% | 1,143,573 |
| Sep 26, 2025 | 428.25 | 431.80 | 417.50 | 419.45 | 419.45 | -2.69% | 149,704 |
| Sep 25, 2025 | 430.00 | 439.10 | 430.00 | 431.05 | 431.05 | 0.15% | 226,868 |
| Sep 24, 2025 | 439.00 | 439.55 | 428.25 | 430.40 | 430.40 | -1.61% | 250,572 |
| Sep 23, 2025 | 431.05 | 445.85 | 425.05 | 437.45 | 437.45 | 1.26% | 783,363 |
| Sep 22, 2025 | 421.45 | 434.80 | 412.45 | 432.00 | 432.00 | 2.92% | 1,208,690 |
| Sep 19, 2025 | 428.70 | 431.00 | 418.35 | 419.75 | 419.75 | -0.83% | 185,567 |
| Sep 18, 2025 | 428.00 | 434.75 | 420.05 | 423.25 | 423.25 | -1.11% | 394,188 |
| Sep 17, 2025 | 413.00 | 428.90 | 411.40 | 428.00 | 428.00 | 3.63% | 1,648,107 |
| Sep 16, 2025 | 421.90 | 421.90 | 409.55 | 413.00 | 413.00 | -1.58% | 887,586 |
| Sep 15, 2025 | 418.95 | 424.65 | 409.00 | 419.65 | 419.65 | 0.01% | 1,931,404 |
| Sep 12, 2025 | 411.95 | 432.50 | 410.50 | 419.60 | 419.60 | 2.10% | 390,762 |
| Sep 11, 2025 | 416.80 | 424.70 | 409.10 | 410.95 | 410.95 | -1.34% | 145,773 |
| Sep 10, 2025 | 404.95 | 419.00 | 400.00 | 416.55 | 416.55 | 4.01% | 330,700 |
| Sep 9, 2025 | 405.95 | 408.05 | 399.00 | 400.50 | 400.50 | -0.92% | 73,253 |
| Sep 8, 2025 | 411.95 | 414.00 | 403.15 | 404.20 | 404.20 | -1.61% | 84,973 |
| Sep 5, 2025 | 410.00 | 417.95 | 404.05 | 410.80 | 410.80 | -0.09% | 84,959 |
| Sep 4, 2025 | 412.00 | 422.35 | 410.00 | 411.15 | 411.15 | -0.35% | 109,551 |
| Sep 3, 2025 | 419.20 | 420.00 | 411.45 | 412.60 | 412.60 | -1.57% | 87,302 |
| Sep 2, 2025 | 411.00 | 421.30 | 405.30 | 419.20 | 419.20 | 3.43% | 348,490 |
| Sep 1, 2025 | 399.00 | 410.15 | 392.00 | 405.30 | 405.30 | 1.46% | 542,011 |
| Aug 29, 2025 | 400.00 | 407.25 | 392.60 | 399.45 | 399.45 | 0.71% | 431,294 |
| Aug 28, 2025 | 405.50 | 406.00 | 395.15 | 396.65 | 396.65 | -3.15% | 460,425 |
| Aug 26, 2025 | 417.50 | 418.00 | 405.65 | 409.55 | 409.55 | -1.90% | 128,707 |
| Aug 25, 2025 | 421.00 | 423.60 | 413.30 | 417.50 | 417.50 | -0.75% | 178,667 |
| Aug 22, 2025 | 424.90 | 425.00 | 418.00 | 420.65 | 420.65 | -1.26% | 252,774 |
| Aug 21, 2025 | 434.25 | 436.40 | 425.15 | 426.00 | 426.00 | -1.90% | 236,847 |
| Aug 20, 2025 | 440.05 | 449.50 | 432.00 | 434.25 | 434.25 | -1.73% | 216,018 |
| Aug 19, 2025 | 442.00 | 448.75 | 440.10 | 441.90 | 441.90 | -0.14% | 253,021 |
| Aug 18, 2025 | 438.05 | 446.00 | 438.05 | 442.50 | 442.50 | 0.75% | 246,506 |
| Aug 14, 2025 | 436.95 | 441.00 | 434.80 | 439.20 | 439.20 | 0.41% | 144,649 |
| Aug 13, 2025 | 430.30 | 439.80 | 430.30 | 437.40 | 437.40 | 1.19% | 158,442 |
| Aug 12, 2025 | 427.90 | 441.00 | 427.90 | 432.25 | 432.25 | 1.09% | 276,326 |
| Aug 11, 2025 | 430.65 | 432.80 | 425.70 | 427.60 | 427.60 | -1.62% | 144,988 |
| Aug 8, 2025 | 428.90 | 442.30 | 424.00 | 434.65 | 434.65 | 1.27% | 327,627 |
| Aug 7, 2025 | 416.00 | 429.95 | 416.00 | 429.20 | 429.20 | 2.06% | 136,289 |
| Aug 6, 2025 | 426.00 | 427.50 | 415.00 | 420.55 | 420.55 | -1.34% | 513,593 |
| Aug 5, 2025 | 424.00 | 428.65 | 420.75 | 426.25 | 426.25 | 0.21% | 241,718 |
| Aug 4, 2025 | 417.90 | 428.50 | 413.10 | 425.35 | 425.35 | 2.88% | 155,337 |
| Aug 1, 2025 | 413.10 | 421.55 | 410.10 | 413.45 | 413.45 | -0.08% | 135,456 |
| Jul 31, 2025 | 418.00 | 423.95 | 410.40 | 413.80 | 413.80 | -2.11% | 154,822 |
| Jul 30, 2025 | 419.95 | 426.75 | 417.65 | 422.70 | 422.70 | 1.03% | 106,559 |
| Jul 29, 2025 | 422.00 | 430.85 | 413.05 | 418.40 | 418.40 | -2.07% | 283,827 |
| Jul 28, 2025 | 445.00 | 448.60 | 425.00 | 427.25 | 427.25 | -4.00% | 323,017 |
| Jul 25, 2025 | 448.00 | 454.00 | 438.80 | 445.05 | 445.05 | -0.50% | 519,556 |
| Jul 24, 2025 | 470.00 | 474.00 | 446.00 | 447.30 | 447.30 | -3.89% | 572,167 |
| Jul 23, 2025 | 454.50 | 474.40 | 453.05 | 465.40 | 465.40 | 3.51% | 2,574,898 |
| Jul 22, 2025 | 456.20 | 463.95 | 434.45 | 449.60 | 449.60 | -2.04% | 2,430,147 |
| Jul 21, 2025 | 460.00 | 460.50 | 452.05 | 458.95 | 458.95 | -0.44% | 697,027 |
| Jul 18, 2025 | 450.00 | 463.00 | 444.55 | 461.00 | 461.00 | 2.08% | 1,105,101 |
| Jul 17, 2025 | 452.05 | 458.90 | 446.65 | 451.60 | 451.60 | -0.09% | 1,334,429 |
| Jul 16, 2025 | 434.85 | 454.00 | 433.95 | 452.00 | 452.00 | 3.84% | 1,620,138 |
| Jul 15, 2025 | 432.00 | 441.90 | 431.80 | 435.30 | 435.30 | -0.19% | 520,869 |
| Jul 14, 2025 | 436.95 | 439.40 | 430.00 | 436.15 | 436.15 | 0.30% | 394,487 |