NSE - Delayed Quote INR

Lemon Tree Hotels Limited (LEMONTREE.NS)

138.84
+0.81
+(0.59%)
At close: May 13 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 13, 2025138.15140.14136.80138.84138.841,494,410
May 12, 2025138.00138.50136.00138.03138.032,371,971
May 9, 2025129.99131.76128.09129.75129.752,516,808
May 8, 2025136.69137.70133.26133.66133.662,104,574
May 7, 2025130.00137.00129.70135.68135.682,425,459
May 6, 2025140.49141.80133.00133.71133.712,603,341
May 5, 2025137.78141.00136.73140.04140.042,500,828
May 2, 2025135.50138.64134.51137.83137.831,089,387
Apr 30, 2025137.74139.99135.01136.92136.922,147,111
Apr 29, 2025141.55143.50138.20139.09139.091,765,612
Apr 28, 2025137.50142.02137.11139.98139.983,126,603
Apr 25, 2025145.99146.63136.61139.47139.474,884,179
Apr 24, 2025145.26147.35144.51145.62145.622,297,966
Apr 23, 2025147.87147.99143.25146.75146.753,187,467
Apr 22, 2025147.60148.09145.05147.27147.272,528,498
Apr 21, 2025142.74147.75142.74147.31147.314,127,829
Apr 17, 2025142.64143.50140.30142.34142.342,170,527
Apr 16, 2025143.49144.15139.60141.72141.722,519,876
Apr 15, 2025142.00144.18139.85142.26142.263,501,825
Apr 11, 2025139.40141.78137.16139.75139.752,750,869
Apr 9, 2025137.56138.79135.32136.80136.801,554,016
Apr 8, 2025136.00140.40134.79138.64138.643,280,346
Apr 7, 2025121.01134.84121.01133.79133.794,207,099
Apr 4, 2025143.67143.67135.90136.83136.833,809,688
Apr 3, 2025138.35144.35138.35143.69143.694,481,487
Apr 2, 2025136.00141.70134.40140.71140.716,376,996
Apr 1, 2025128.20138.43127.81137.06137.065,887,022
Mar 28, 2025131.75132.01127.70128.41128.415,322,537
Mar 27, 2025131.99133.15127.10130.58130.586,151,119
Mar 26, 2025136.34136.60130.10131.86131.863,475,248
Mar 25, 2025139.89140.00136.00136.46136.463,311,341
Mar 24, 2025140.50143.90137.41138.87138.875,121,099
Mar 21, 2025137.50139.90135.44139.14139.143,855,039
Mar 20, 2025137.00138.00134.55137.25137.253,940,405
Mar 19, 2025135.50137.67134.11136.00136.003,638,662
Mar 18, 2025128.52128.52128.52128.52128.52-
Mar 17, 2025129.06129.20126.60128.52128.523,128,499
Mar 13, 2025128.00130.34126.95127.55127.552,210,398
Mar 12, 2025127.10129.79126.58127.47127.472,720,138
Mar 11, 2025127.07128.00122.19126.05126.052,271,974
Mar 10, 2025130.75131.79126.16127.07127.072,944,037
Mar 7, 2025131.55131.55127.90129.01129.012,107,930
Mar 6, 2025129.45131.55128.20130.53130.532,263,830
Mar 5, 2025124.74129.10122.61128.40128.403,697,966
Mar 4, 2025124.49125.98121.06124.74124.743,007,121
Mar 3, 2025122.00126.20117.51125.86125.865,478,607
Feb 28, 2025124.00125.50120.40121.71121.713,055,368
Feb 27, 2025127.01128.20125.00125.78125.781,941,729
Feb 25, 2025129.36129.37125.78126.44126.443,031,161
Feb 24, 2025130.93131.20127.35128.37128.371,881,276
Feb 21, 2025132.74135.88130.25131.57131.574,016,566
Feb 20, 2025132.00134.75128.46132.74132.742,758,655
Feb 19, 2025123.70134.00122.81133.21133.213,162,718
Feb 18, 2025129.00129.35121.80124.08124.084,073,641
Feb 17, 2025129.49131.44125.93129.00129.002,331,493
Feb 14, 2025134.88135.60128.01130.00130.002,913,001
Feb 13, 2025131.11135.50131.11134.23134.233,153,967
Feb 12, 2025128.95132.29124.83130.70130.703,485,574
Feb 11, 2025136.50136.82128.21129.11129.112,950,698
Feb 10, 2025138.50139.09135.91136.49136.492,506,398
Feb 7, 2025146.05146.05137.20138.91138.916,538,769
Feb 6, 2025148.99149.64144.40146.05146.054,204,917
Feb 5, 2025152.00154.72145.35148.16148.1619,579,357
Feb 4, 2025145.30148.75143.60147.46147.465,330,641
Feb 3, 2025141.00145.60138.89143.59143.594,361,491
Feb 1, 2025136.20143.51135.00142.06142.063,267,965
Jan 31, 2025134.00137.19133.95136.20136.201,313,120
Jan 30, 2025140.03141.05134.00134.88134.882,084,338
Jan 29, 2025131.00144.30131.00139.01139.012,903,530
Jan 28, 2025130.51132.25125.40130.65130.652,598,961
Jan 27, 2025134.99135.15127.74130.58130.582,308,247
Jan 24, 2025138.84139.00135.05135.64135.641,542,284
Jan 23, 2025138.65139.99137.18137.67137.672,579,676
Jan 22, 2025141.88142.65136.66138.77138.771,648,791
Jan 21, 2025147.00147.20141.01141.88141.882,685,587
Jan 20, 2025141.00148.40140.95147.69147.696,193,477
Jan 17, 2025143.00143.95139.42139.79139.792,137,729
Jan 16, 2025143.49144.48139.90140.31140.311,008,188
Jan 15, 2025141.00143.35138.08141.42141.421,686,258
Jan 14, 2025136.85141.79136.71140.43140.433,158,785
Jan 13, 2025137.00141.13134.05136.63136.633,638,815
Jan 10, 2025142.79143.25136.96140.35140.352,628,142
Jan 9, 2025146.30148.68142.80143.21143.211,786,886
Jan 8, 2025149.73149.73145.01147.32147.322,498,415
Jan 7, 2025150.66152.00147.10149.10149.103,125,720
Jan 6, 2025159.50160.54147.60150.14150.146,335,218
Jan 3, 2025158.10161.98156.60159.02159.024,650,645
Jan 2, 2025159.50162.40157.25158.12158.126,253,962
Jan 1, 2025153.00159.90151.68159.00159.006,806,377
Dec 31, 2024152.50153.40149.60152.96152.961,786,655
Dec 30, 2024148.98154.17147.54152.91152.913,567,446
Dec 27, 2024152.55153.25148.50149.50149.502,922,359
Dec 26, 2024151.30153.80149.00149.72149.722,378,296
Dec 24, 2024153.54154.42151.00151.55151.553,231,327
Dec 23, 2024153.99155.99151.68153.34153.343,796,161
Dec 20, 2024157.53158.00151.20153.36153.367,696,760
Dec 19, 2024151.00159.00149.20157.53157.5311,906,362
Dec 18, 2024152.90156.32150.91154.79154.798,935,321
Dec 17, 2024149.98154.30148.89152.69152.6910,120,226
Dec 16, 2024147.73150.40147.11149.73149.735,997,955
Dec 13, 2024147.00150.62142.66147.73147.739,290,499
Dec 12, 2024143.50148.80143.37146.66146.6615,593,148
Dec 11, 2024140.10143.70139.46142.81142.814,596,645
Dec 10, 2024141.85142.55138.60139.94139.944,014,493
Dec 9, 2024138.55144.10138.05141.00141.0010,959,490
Dec 6, 2024136.14138.45134.65137.82137.825,736,519
Dec 5, 2024134.19135.60133.13135.17135.173,753,373
Dec 4, 2024131.80134.70130.78132.82132.825,244,433
Dec 3, 2024130.49132.00129.28130.97130.972,691,333
Dec 2, 2024130.88132.50129.76130.34130.343,483,734
Nov 29, 2024130.00131.29129.43130.59130.591,862,647
Nov 28, 2024131.09131.49128.80129.90129.902,303,768
Nov 27, 2024128.75131.96127.56131.05131.054,513,622
Nov 26, 2024125.66128.25125.40128.01128.013,269,662
Nov 25, 2024127.00127.95125.00125.67125.673,437,138
Nov 22, 2024123.70127.30122.26125.00125.005,523,106
Nov 21, 2024122.50123.90118.56123.24123.247,412,282
Nov 19, 2024123.96123.96120.50121.64121.646,196,498
Nov 18, 2024123.00123.40118.52121.53121.535,343,798
Nov 14, 2024118.23122.79117.21121.76121.766,078,884
Nov 13, 2024120.41120.79115.67118.16118.163,875,253
Nov 12, 2024125.35125.35120.71121.63121.634,165,472
Nov 11, 2024122.35125.00120.70123.98123.986,835,749
Nov 8, 2024119.39122.87117.28121.64121.648,887,370
Nov 7, 2024118.90119.98118.00118.41118.411,538,336
Nov 6, 2024117.11119.39116.70118.79118.792,855,611
Nov 5, 2024116.79117.39115.90116.78116.781,240,301
Nov 4, 2024120.00120.40115.40117.09117.091,628,836
Nov 1, 2024118.40120.41118.40119.91119.91790,667
Oct 31, 2024115.50118.38115.10117.75117.751,302,346
Oct 30, 2024116.25117.34114.71115.80115.803,434,389
Oct 29, 2024114.85116.10112.78114.59114.592,167,012
Oct 28, 2024115.36116.49113.75114.69114.691,551,070
Oct 25, 2024116.54117.49112.50114.59114.592,327,085
Oct 24, 2024116.09118.20115.26116.23116.231,425,216
Oct 23, 2024115.11117.80112.86115.52115.522,886,607
Oct 22, 2024121.50122.15115.00115.46115.463,179,603
Oct 21, 2024124.00124.30119.95120.59120.592,091,218
Oct 18, 2024125.01125.49121.00123.27123.272,075,487
Oct 17, 2024124.50127.39123.73125.80125.802,720,520
Oct 16, 2024126.08126.19124.16124.53124.531,335,778
Oct 15, 2024126.95127.00125.30126.51126.511,855,439
Oct 14, 2024126.80127.40125.05126.95126.952,321,876
Oct 11, 2024125.85127.13123.14126.34126.343,765,315
Oct 10, 2024121.57125.95120.70125.26125.264,546,103
Oct 9, 2024116.75121.73116.68121.04121.043,118,328
Oct 8, 2024114.88116.80112.29115.10115.103,974,442
Oct 7, 2024118.10118.50112.30114.03114.034,141,964
Oct 4, 2024118.78119.63116.25117.99117.992,837,907
Oct 3, 2024119.41120.54116.95117.86117.863,677,458
Oct 1, 2024121.80122.94121.35121.74121.741,392,245
Sep 30, 2024122.50122.70120.76121.87121.871,555,819
Sep 27, 2024122.00123.50121.60121.96121.962,753,237
Sep 26, 2024122.85124.00121.60121.93121.931,862,654
Sep 25, 2024123.50125.85121.40122.39122.394,246,867
Sep 24, 2024126.10126.85122.95123.74123.743,535,108
Sep 23, 2024126.02127.30125.15125.76125.765,355,218
Sep 20, 2024126.88128.25125.01126.01126.014,069,186
Sep 19, 2024130.90131.78125.01126.03126.035,554,654
Sep 18, 2024130.88131.08129.00129.59129.591,823,789
Sep 17, 2024132.15132.81130.51130.88130.881,381,299
Sep 16, 2024132.35134.11132.21132.56132.561,650,607
Sep 13, 2024130.70132.75130.70132.35132.351,770,447
Sep 12, 2024131.45132.58129.60130.48130.482,763,566
Sep 11, 2024132.00134.39129.90130.23130.235,667,012
Sep 10, 2024130.55132.90130.01130.74130.743,138,371
Sep 9, 2024129.00130.43127.62129.41129.412,549,261
Sep 6, 2024131.15132.70129.31129.95129.952,853,993
Sep 5, 2024130.75132.35130.22131.16131.164,041,721
Sep 4, 2024132.80133.99128.76129.87129.875,237,153
Sep 3, 2024133.10135.20133.00134.57134.573,454,453
Sep 2, 2024135.35135.35131.64132.52132.521,655,757
Aug 30, 2024134.80135.30132.68134.47134.472,973,150
Aug 29, 2024133.60137.69133.00133.50133.5010,311,847
Aug 28, 2024133.98133.98132.10132.65132.653,151,542
Aug 27, 2024134.99135.40132.18133.42133.427,429,684
Aug 26, 2024133.41134.31130.63132.95132.956,867,768
Aug 23, 2024133.84134.47130.64131.80131.804,094,402
Aug 22, 2024132.51134.50131.25133.64133.648,158,952
Aug 21, 2024124.50132.49122.70131.31131.3110,142,352
Aug 20, 2024121.39124.85120.62124.33124.334,987,628
Aug 19, 2024120.90121.20118.70120.52120.523,806,351
Aug 16, 2024117.39119.39115.31118.96118.967,062,482
Aug 14, 2024120.99120.99115.11115.66115.668,959,570
Aug 13, 2024122.90123.90119.61120.33120.335,297,408
Aug 12, 2024119.78121.99115.25121.32121.3214,034,184
Aug 9, 2024129.00129.50119.31119.78119.7823,815,890
Aug 8, 2024137.00138.00125.07126.24126.2417,799,431
Aug 7, 2024140.50140.90136.11139.47139.472,064,690
Aug 6, 2024140.90143.26137.00138.25138.253,985,152
Aug 5, 2024144.00144.24139.00139.64139.642,937,726
Aug 2, 2024145.00149.25144.40146.74146.742,379,079
Aug 1, 2024151.70152.19145.07146.52146.523,824,838
Jul 31, 2024147.75152.00145.81150.57150.576,679,232
Jul 30, 2024146.95147.57146.05146.79146.791,183,333
Jul 29, 2024147.00148.79145.55145.99145.991,657,050
Jul 26, 2024147.95147.95145.56146.46146.461,602,973
Jul 25, 2024147.99148.58145.80146.82146.821,361,570
Jul 24, 2024142.25149.00142.25147.56147.562,564,792
Jul 23, 2024145.70145.95135.80141.93141.933,817,964
Jul 22, 2024140.76152.06138.62145.08145.088,216,459
Jul 19, 2024144.99144.99140.10142.76142.762,337,903
Jul 18, 2024146.80146.80143.16144.95144.951,534,249
Jul 16, 2024147.99148.50143.95145.63145.632,444,069
Jul 15, 2024149.35149.35146.50146.77146.77989,199
Jul 12, 2024150.26151.17147.35147.79147.791,576,698
Jul 11, 2024148.30151.00146.05150.26150.262,845,825
Jul 10, 2024152.34152.34145.50146.66146.662,690,661
Jul 9, 2024147.69152.20147.50150.62150.625,365,421
Jul 8, 2024148.14151.04146.56147.14147.142,203,340
Jul 5, 2024146.63150.25145.71148.15148.153,879,667
Jul 4, 2024146.25147.34145.00146.27146.271,529,173
Jul 3, 2024145.48146.90144.72145.61145.611,181,347
Jul 2, 2024145.39146.47144.05145.37145.372,117,019
Jul 1, 2024146.30146.30144.00144.88144.881,331,107
Jun 28, 2024143.50146.29143.31144.16144.162,999,332
Jun 27, 2024148.45148.45141.70142.44142.445,398,178
Jun 26, 2024151.00151.98146.39148.46148.463,070,578
Jun 25, 2024147.50154.20147.50150.74150.7410,456,795
Jun 24, 2024147.07148.19145.74147.04147.042,796,919
Jun 21, 2024147.94152.75146.30148.13148.137,035,556
Jun 20, 2024146.37149.37145.54146.99146.992,908,205
Jun 19, 2024145.40145.59141.56144.90144.904,298,018
Jun 18, 2024150.15150.18143.70144.56144.563,021,834
Jun 14, 2024145.00150.95144.18150.18150.186,973,395
Jun 13, 2024145.50145.60143.31144.63144.631,502,857
Jun 12, 2024143.40146.70142.74144.63144.633,083,148
Jun 11, 2024144.40146.05142.00142.92142.924,029,597
Jun 10, 2024143.80144.34142.17143.33143.331,873,520
Jun 7, 2024140.00142.85138.10142.15142.152,099,660
Jun 6, 2024141.00141.90138.85139.65139.653,527,135
Jun 5, 2024134.05141.00132.40140.10140.103,050,947
Jun 4, 2024141.00141.00125.05132.55132.556,950,580
Jun 3, 2024143.35143.80139.20140.45140.453,424,788
May 31, 2024139.45140.50135.50136.35136.354,153,203
May 30, 2024141.00147.50137.40137.80137.8010,356,459
May 29, 2024140.40144.60137.50138.65138.653,458,732
May 28, 2024143.60144.00139.55140.10140.102,174,868
May 27, 2024145.40146.25143.00143.30143.301,444,580
May 24, 2024148.35148.60144.10145.40145.401,283,633
May 23, 2024151.00151.35146.40147.40147.401,909,821
May 22, 2024150.65150.95148.00149.95149.951,885,476
May 21, 2024148.00150.95146.20149.95149.953,068,004
May 17, 2024142.85145.30142.25144.85144.851,449,961
May 16, 2024145.35145.55141.30142.00142.001,893,838
May 15, 2024144.50147.30143.85144.65144.652,062,359
May 14, 2024141.75146.50141.35144.55144.553,136,880
May 13, 2024143.05143.50137.45140.25140.255,048,069

Related Tickers

EIHOTEL.NS EIH Limited
366.70
-0.05%
 
ORIENTHOT.NS Oriental Hotels Limited
135.69
-1.08%
 
INDHOTEL.NS The Indian Hotels Company Limited
761.10
-1.05%
 
CHALET.NS Chalet Hotels Limited
874.80
+0.56%
 
TAJGVK.NS TAJGVK Hotels & Resorts Limited
407.00
-0.22%
 
ADVANIHOTR.NS Advani Hotels & Resorts (India) Limited
59.68
+0.71%
 
INDHOTEL.BO The Indian Hotels Company Limited
761.25
-1.05%
 
ITDC.NS India Tourism Development Corporation Limited
570.90
+1.57%
 
SAMHI.NS SAMHI Hotels Limited
184.81
+3.41%