Leela Palaces Hotels & Resorts Limited (NSE:THELEELA)
India
· Delayed Price · Currency is INR 429.25
+9.45 (2.25%)
Apr 29, 2026, 2:15 PM IST
NSE:THELEELA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 426.00 | 430.00 | 405.00 | 420.00 | - | -1.62% | 1,843,498 |
| Apr 27, 2026 | 429.95 | 431.15 | 422.25 | 426.90 | 426.90 | -0.50% | 137,269 |
| Apr 24, 2026 | 439.00 | 439.00 | 422.50 | 429.05 | 429.05 | -1.36% | 198,689 |
| Apr 23, 2026 | 433.50 | 436.70 | 426.70 | 434.95 | 434.95 | 0.55% | 215,485 |
| Apr 22, 2026 | 440.00 | 442.75 | 429.45 | 432.55 | 432.55 | -0.53% | 173,548 |
| Apr 21, 2026 | 434.95 | 438.00 | 429.40 | 434.85 | 434.85 | 1.21% | 81,728 |
| Apr 20, 2026 | 423.00 | 432.00 | 421.30 | 429.65 | 429.65 | 0.64% | 55,945 |
| Apr 17, 2026 | 424.00 | 430.05 | 423.90 | 426.90 | 426.90 | -0.25% | 54,469 |
| Apr 16, 2026 | 432.00 | 432.00 | 426.05 | 427.95 | 427.95 | -0.44% | 94,227 |
| Apr 15, 2026 | 435.00 | 438.00 | 426.50 | 429.85 | 429.85 | 0.01% | 242,910 |
| Apr 13, 2026 | 420.00 | 433.95 | 420.00 | 429.80 | 429.80 | 0.05% | 130,980 |
| Apr 10, 2026 | 425.70 | 433.95 | 424.55 | 429.60 | 429.60 | 1.09% | 476,525 |
| Apr 9, 2026 | 415.00 | 431.95 | 415.00 | 424.95 | 424.95 | -0.91% | 82,764 |
| Apr 8, 2026 | 430.00 | 441.80 | 423.00 | 428.85 | 428.85 | 3.56% | 740,682 |
| Apr 7, 2026 | 410.00 | 424.00 | 410.00 | 414.10 | 414.10 | -0.07% | 276,417 |
| Apr 6, 2026 | 406.80 | 418.00 | 406.80 | 414.40 | 414.40 | -0.36% | 76,111 |
| Apr 2, 2026 | 411.05 | 417.90 | 407.00 | 415.90 | 415.90 | -0.30% | 72,436 |
| Apr 1, 2026 | 409.80 | 419.75 | 409.80 | 417.15 | 417.15 | 1.84% | 156,086 |
| Mar 30, 2026 | 400.00 | 412.45 | 390.00 | 409.60 | 409.60 | 0.84% | 163,778 |
| Mar 27, 2026 | 413.95 | 418.90 | 399.85 | 406.20 | 406.20 | -2.06% | 227,612 |
| Mar 25, 2026 | 399.80 | 417.00 | 398.45 | 414.75 | 414.75 | 2.37% | 840,887 |
| Mar 24, 2026 | 415.00 | 415.00 | 392.55 | 405.15 | 405.15 | 2.90% | 398,606 |
| Mar 23, 2026 | 390.00 | 402.95 | 385.10 | 393.75 | 393.75 | -1.39% | 202,434 |
| Mar 20, 2026 | 414.40 | 414.40 | 395.10 | 399.30 | 399.30 | -1.99% | 182,898 |
| Mar 19, 2026 | 410.90 | 419.05 | 404.60 | 407.40 | 407.40 | -0.85% | 261,820 |
| Mar 18, 2026 | 415.00 | 415.00 | 405.85 | 410.90 | 410.90 | 0.75% | 363,468 |
| Mar 17, 2026 | 415.95 | 419.60 | 403.25 | 407.85 | 407.85 | -1.94% | 375,020 |
| Mar 16, 2026 | 427.00 | 432.05 | 413.45 | 415.90 | 415.90 | -3.77% | 275,535 |
| Mar 13, 2026 | 423.00 | 434.90 | 421.05 | 432.20 | 432.20 | -0.75% | 194,669 |
| Mar 12, 2026 | 429.75 | 440.00 | 415.30 | 435.45 | 435.45 | -0.19% | 216,740 |
| Mar 11, 2026 | 432.00 | 440.95 | 421.25 | 436.30 | 436.30 | 2.05% | 380,728 |
| Mar 10, 2026 | 438.40 | 438.40 | 423.10 | 427.55 | 427.55 | -1.09% | 236,926 |
| Mar 9, 2026 | 426.45 | 442.00 | 414.00 | 432.25 | 432.25 | -0.37% | 185,745 |
| Mar 6, 2026 | 425.00 | 435.00 | 425.00 | 433.85 | 433.85 | 0.20% | 90,462 |
| Mar 5, 2026 | 438.00 | 440.05 | 430.75 | 433.00 | 433.00 | -1.07% | 217,202 |
| Mar 4, 2026 | 436.05 | 446.85 | 430.00 | 437.70 | 437.70 | -1.07% | 243,577 |
| Mar 2, 2026 | 433.10 | 453.55 | 430.00 | 442.45 | 442.45 | -2.45% | 339,353 |
| Feb 27, 2026 | 450.00 | 465.60 | 430.20 | 453.55 | 453.55 | 2.85% | 340,643 |
| Feb 26, 2026 | 442.00 | 445.45 | 438.60 | 441.00 | 441.00 | 0.25% | 71,675 |
| Feb 25, 2026 | 441.00 | 442.95 | 436.30 | 439.90 | 439.90 | 0.48% | 52,629 |
| Feb 24, 2026 | 430.00 | 440.30 | 430.00 | 437.80 | 437.80 | 0.13% | 70,834 |
| Feb 23, 2026 | 434.00 | 438.60 | 432.05 | 437.25 | 437.25 | 0.41% | 46,123 |
| Feb 20, 2026 | 434.85 | 440.25 | 430.00 | 435.45 | 435.45 | 0.14% | 78,820 |
| Feb 19, 2026 | 438.80 | 442.40 | 432.50 | 434.85 | 434.85 | -1.62% | 88,033 |
| Feb 18, 2026 | 444.00 | 445.60 | 436.00 | 442.00 | 442.00 | 0.16% | 92,045 |
| Feb 17, 2026 | 437.75 | 443.00 | 434.15 | 441.30 | 441.30 | 0.81% | 49,379 |
| Feb 16, 2026 | 445.25 | 447.90 | 432.05 | 437.75 | 437.75 | -1.68% | 89,761 |
| Feb 13, 2026 | 440.20 | 452.00 | 436.10 | 445.25 | 445.25 | -0.46% | 231,036 |
| Feb 12, 2026 | 452.70 | 453.60 | 436.05 | 447.30 | 447.30 | -1.19% | 210,576 |
| Feb 11, 2026 | 448.10 | 453.75 | 441.00 | 452.70 | 452.70 | 2.03% | 401,289 |
| Feb 10, 2026 | 442.80 | 450.95 | 432.60 | 443.70 | 443.70 | 0.20% | 269,768 |
| Feb 9, 2026 | 434.05 | 444.00 | 428.80 | 442.80 | 442.80 | 2.10% | 113,922 |
| Feb 6, 2026 | 430.20 | 435.50 | 423.50 | 433.70 | 433.70 | -0.49% | 129,707 |
| Feb 5, 2026 | 435.70 | 446.40 | 434.00 | 435.85 | 435.85 | -1.85% | 135,225 |
| Feb 4, 2026 | 444.95 | 450.55 | 437.75 | 444.05 | 444.05 | -0.82% | 307,701 |
| Feb 3, 2026 | 432.75 | 449.90 | 428.80 | 447.70 | 447.70 | 4.13% | 365,956 |
| Feb 2, 2026 | 430.95 | 433.00 | 415.00 | 429.95 | 429.95 | 1.06% | 138,200 |
| Feb 1, 2026 | 415.00 | 433.55 | 413.40 | 425.45 | 425.45 | 1.06% | 124,854 |
| Jan 30, 2026 | 399.00 | 424.00 | 398.80 | 421.00 | 421.00 | 4.86% | 2,561,815 |
| Jan 29, 2026 | 406.45 | 407.70 | 397.85 | 401.50 | 401.50 | -1.22% | 1,385,204 |
| Jan 28, 2026 | 409.50 | 414.05 | 405.30 | 406.45 | 406.45 | -0.74% | 145,816 |
| Jan 27, 2026 | 407.00 | 414.20 | 396.00 | 409.50 | 409.50 | 0.36% | 350,572 |
| Jan 23, 2026 | 413.85 | 413.85 | 402.25 | 408.05 | 408.05 | 0.65% | 123,819 |
| Jan 22, 2026 | 410.00 | 413.40 | 402.15 | 405.40 | 405.40 | -1.01% | 152,265 |
| Jan 21, 2026 | 418.85 | 427.55 | 401.50 | 409.55 | 409.55 | -2.22% | 651,561 |
| Jan 20, 2026 | 436.95 | 436.95 | 410.80 | 418.85 | 418.85 | -4.69% | 731,741 |
| Jan 19, 2026 | 444.55 | 445.85 | 423.00 | 439.45 | 439.45 | -0.37% | 459,916 |
| Jan 16, 2026 | 452.00 | 471.00 | 438.00 | 441.10 | 441.10 | -2.47% | 2,480,190 |
| Jan 14, 2026 | 439.00 | 454.00 | 435.65 | 452.25 | 452.25 | 2.88% | 522,823 |
| Jan 13, 2026 | 433.30 | 446.95 | 433.30 | 439.60 | 439.60 | 1.57% | 342,464 |
| Jan 12, 2026 | 421.00 | 436.30 | 416.20 | 432.80 | 432.80 | 0.91% | 248,693 |
| Jan 9, 2026 | 419.00 | 434.80 | 415.25 | 428.90 | 428.90 | 2.47% | 287,618 |
| Jan 8, 2026 | 422.00 | 429.70 | 418.00 | 418.55 | 418.55 | -0.57% | 107,400 |
| Jan 7, 2026 | 419.95 | 424.00 | 418.55 | 420.95 | 420.95 | 0.24% | 170,546 |
| Jan 6, 2026 | 431.00 | 431.00 | 417.05 | 419.95 | 419.95 | -3.05% | 651,187 |
| Jan 5, 2026 | 445.15 | 452.95 | 430.15 | 433.15 | 433.15 | -2.70% | 375,482 |
| Jan 2, 2026 | 434.65 | 451.00 | 433.95 | 445.15 | 445.15 | 2.42% | 477,180 |
| Jan 1, 2026 | 433.30 | 435.40 | 430.85 | 434.65 | 434.65 | 0.25% | 32,712 |
| Dec 31, 2025 | 433.55 | 437.00 | 427.15 | 433.55 | 433.55 | - | 120,894 |
| Dec 30, 2025 | 423.00 | 438.10 | 415.80 | 433.55 | 433.55 | 2.08% | 284,942 |
| Dec 29, 2025 | 436.35 | 438.55 | 422.15 | 424.70 | 424.70 | -2.30% | 135,946 |
| Dec 26, 2025 | 424.00 | 442.30 | 419.20 | 434.70 | 434.70 | 3.27% | 543,010 |
| Dec 24, 2025 | 417.90 | 423.65 | 415.00 | 420.95 | 420.95 | 0.53% | 105,299 |
| Dec 23, 2025 | 413.35 | 420.90 | 411.25 | 418.75 | 418.75 | 1.31% | 110,443 |
| Dec 22, 2025 | 412.00 | 416.50 | 406.60 | 413.35 | 413.35 | 0.38% | 158,640 |
| Dec 19, 2025 | 407.95 | 418.50 | 407.95 | 411.80 | 411.80 | -0.33% | 317,102 |
| Dec 18, 2025 | 416.60 | 420.40 | 406.25 | 413.15 | 413.15 | 0.73% | 150,783 |
| Dec 17, 2025 | 414.05 | 414.50 | 406.05 | 410.15 | 410.15 | -0.93% | 116,798 |
| Dec 16, 2025 | 398.70 | 417.00 | 394.05 | 414.00 | 414.00 | 4.76% | 403,671 |
| Dec 15, 2025 | 394.60 | 398.00 | 393.25 | 395.20 | 395.20 | -0.62% | 85,222 |
| Dec 12, 2025 | 394.00 | 402.35 | 390.60 | 397.65 | 397.65 | 1.58% | 344,260 |
| Dec 11, 2025 | 390.95 | 393.00 | 386.50 | 391.45 | 391.45 | 0.24% | 51,484 |
| Dec 10, 2025 | 389.00 | 404.35 | 389.00 | 390.50 | 390.50 | -0.37% | 219,899 |
| Dec 9, 2025 | 389.65 | 399.00 | 384.50 | 391.95 | 391.95 | 0.59% | 93,298 |
| Dec 8, 2025 | 398.90 | 399.05 | 387.60 | 389.65 | 389.65 | -2.04% | 132,247 |
| 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 |