Lemon Tree Hotels Ltd. LEMONTREE

NSE · India · Consumer Services

INR 107.25+3.00 (+2.88%)

Market open· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 107.67	+3.28%	INR 104.25	INR 111.60	INR 104.25	32.20M
2026-09-30	INR 104.25	+0.08%	INR 104.20	INR 105.40	INR 103.70	2.17M
2026-09-29	INR 104.17	+0.34%	INR 103.82	INR 104.70	INR 102.00	1.92M
2026-09-28	INR 103.82	-2.20%	INR 106.15	INR 106.15	INR 102.96	2.50M
2026-09-25	INR 106.15	-0.53%	INR 106.80	INR 107.04	INR 104.86	1.85M
2026-09-24	INR 106.72	-1.11%	INR 107.00	INR 107.70	INR 106.20	1.82M
2026-09-23	INR 107.92	+0.38%	INR 108.20	INR 108.49	INR 107.50	1.41M
2026-09-22	INR 107.51	+1.43%	INR 106.49	INR 108.70	INR 105.91	2.59M
2026-09-21	INR 105.99	-0.45%	INR 107.69	INR 108.87	INR 105.77	3.92M
2026-09-18	INR 106.47	+2.32%	INR 104.12	INR 106.90	INR 104.12	2.07M
2026-09-17	INR 104.06	+0.77%	INR 103.20	INR 105.14	INR 103.20	1.68M
2026-09-16	INR 103.26	+0.66%	INR 102.80	INR 103.59	INR 100.88	1.73M
2026-09-15	INR 102.58	-2.10%	INR 104.75	INR 105.13	INR 102.30	2.15M
2026-09-14	INR 104.78	0.00%	INR 104.78	INR 104.78	INR 104.78	0
2026-09-11	INR 104.78	-0.87%	INR 105.05	INR 105.37	INR 104.06	1.93M
2026-09-10	INR 105.70	-0.44%	INR 106.17	INR 106.67	INR 105.51	1.10M
2026-09-09	INR 106.17	+0.42%	INR 105.13	INR 106.86	INR 105.13	3.47M
2026-09-08	INR 105.73	-1.44%	INR 106.70	INR 107.32	INR 105.39	2.55M
2026-09-07	INR 107.28	+2.22%	INR 105.49	INR 107.49	INR 105.38	3.12M
2026-09-04	INR 104.95	+0.06%	INR 105.24	INR 107.00	INR 104.77	3.46M
2026-09-03	INR 104.89	-1.21%	INR 106.41	INR 107.10	INR 104.70	2.70M
2026-09-02	INR 106.18	+0.03%	INR 105.75	INR 106.66	INR 104.71	2.31M
2026-09-01	INR 106.15	-0.09%	INR 106.25	INR 107.10	INR 105.71	1.82M
2026-08-31	INR 106.25	-2.10%	INR 108.53	INR 108.53	INR 105.20	4.74M
2026-08-28	INR 108.53	+0.78%	INR 105.50	INR 108.80	INR 105.12	9.18M
2026-08-27	INR 107.69	-0.97%	INR 108.89	INR 109.53	INR 107.26	2.26M
2026-08-26	INR 108.75	-0.42%	INR 109.69	INR 110.45	INR 108.60	2.14M
2026-08-25	INR 109.21	+0.60%	INR 109.00	INR 109.50	INR 108.15	1.54M
2026-08-24	INR 108.56	+0.21%	INR 108.50	INR 109.80	INR 108.27	2.38M
2026-08-21	INR 108.33	+0.34%	INR 108.30	INR 110.50	INR 108.01	2.59M
2026-08-20	INR 107.96	-0.11%	INR 108.70	INR 109.10	INR 107.58	3.17M
2026-08-19	INR 108.08	-0.86%	INR 108.90	INR 109.00	INR 107.40	2.12M
2026-08-18	INR 109.02	-0.48%	INR 109.20	INR 110.13	INR 107.88	3.03M
2026-08-17	INR 109.55	+0.58%	INR 108.92	INR 110.15	INR 108.52	2.90M
2026-08-14	INR 108.92	-0.12%	INR 109.05	INR 109.74	INR 108.53	2.26M
2026-08-13	INR 109.05	-0.10%	INR 109.16	INR 110.07	INR 108.45	1.93M
2026-08-12	INR 109.16	-0.18%	INR 109.50	INR 110.50	INR 107.89	2.94M
2026-08-11	INR 109.36	+1.32%	INR 109.10	INR 110.05	INR 108.10	2.89M
2026-08-10	INR 107.94	-2.77%	INR 111.00	INR 111.00	INR 106.51	5.56M
2026-08-07	INR 111.01	-1.58%	INR 112.30	INR 112.40	INR 110.55	2.86M
2026-08-06	INR 112.79	+0.10%	INR 112.90	INR 113.75	INR 112.32	2.13M
2026-08-05	INR 112.68	-0.54%	INR 114.00	INR 115.68	INR 112.50	2.98M
2026-08-04	INR 113.29	-0.65%	INR 114.03	INR 114.39	INR 112.50	2.49M
2026-08-03	INR 114.03	+4.33%	INR 110.13	INR 114.58	INR 110.00	5.87M
2026-07-31	INR 109.30	+0.09%	INR 109.80	INR 110.45	INR 109.01	2.72M
2026-07-30	INR 109.20	-0.86%	INR 109.90	INR 110.15	INR 108.90	2.88M
2026-07-29	INR 110.15	-0.15%	INR 110.80	INR 111.49	INR 109.91	4.12M
2026-07-28	INR 110.31	-1.35%	INR 111.70	INR 112.20	INR 110.06	1.43M
2026-07-27	INR 111.82	+2.25%	INR 110.36	INR 112.90	INR 110.36	1.69M
2026-07-24	INR 109.36	-0.62%	INR 109.45	INR 110.44	INR 107.61	2.40M
2026-07-23	INR 110.04	+1.04%	INR 108.56	INR 112.16	INR 108.56	2.81M
2026-07-22	INR 108.91	-1.84%	INR 110.95	INR 111.24	INR 108.05	3.58M
2026-07-21	INR 110.95	-0.61%	INR 111.42	INR 111.63	INR 110.00	4.21M
2026-07-20	INR 111.63	-0.30%	INR 111.41	INR 111.94	INR 110.10	2.52M
2026-07-17	INR 111.97	-1.88%	INR 113.88	INR 113.99	INR 111.27	2.75M
2026-07-16	INR 114.12	+0.33%	INR 114.30	INR 115.17	INR 113.52	1.42M
2026-07-15	INR 113.75	-0.97%	INR 115.10	INR 116.28	INR 112.81	2.47M
2026-07-14	INR 114.86	-2.45%	INR 117.05	INR 117.05	INR 114.50	2.15M
2026-07-13	INR 117.74	-0.57%	INR 117.95	INR 119.00	INR 116.41	1.73M
2026-07-10	INR 118.41	+0.83%	INR 117.83	INR 119.20	INR 117.51	2.08M
2026-07-09	INR 117.44	+0.44%	INR 116.93	INR 118.85	INR 116.61	2.35M
2026-07-08	INR 116.93	-3.06%	INR 119.96	INR 120.75	INR 115.75	4.46M
2026-07-07	INR 120.62	+0.43%	INR 121.19	INR 122.65	INR 118.52	6.33M
2026-07-06	INR 120.10	+0.97%	INR 118.95	INR 120.90	INR 118.71	2.33M
2026-07-03	INR 118.95	-0.03%	INR 119.70	INR 121.04	INR 118.65	2.53M
2026-07-02	INR 118.99	+0.55%	INR 118.90	INR 120.70	INR 118.45	3.58M
2026-07-01	INR 118.34	+1.45%	INR 117.58	INR 119.75	INR 117.41	2.99M
2026-06-30	INR 116.65	+0.37%	INR 116.22	INR 117.19	INR 115.20	2.80M
2026-06-29	INR 116.22	-2.90%	INR 119.68	INR 119.69	INR 115.80	2.29M
2026-06-26	INR 119.69	0.00%	INR 119.69	INR 119.69	INR 119.69	0
2026-06-25	INR 119.69	+0.29%	INR 119.93	INR 121.43	INR 119.00	5.70M
2026-06-24	INR 119.34	+0.36%	INR 119.30	INR 120.51	INR 117.05	5.19M
2026-06-23	INR 118.91	+0.13%	INR 120.00	INR 121.45	INR 117.31	8.83M
2026-06-22	INR 118.75	+5.05%	INR 114.44	INR 119.90	INR 114.00	16.99M
2026-06-19	INR 113.04	+1.05%	INR 111.95	INR 113.50	INR 111.62	4.43M
2026-06-18	INR 111.86	+3.13%	INR 109.60	INR 112.21	INR 108.51	6.11M
2026-06-17	INR 108.46	-1.39%	INR 110.10	INR 111.65	INR 108.25	4.66M
2026-06-16	INR 109.99	-0.58%	INR 111.20	INR 111.24	INR 109.21	3.29M
2026-06-15	INR 110.63	+3.17%	INR 110.48	INR 113.90	INR 109.52	8.08M
2026-06-12	INR 107.23	+3.42%	INR 104.29	INR 108.06	INR 104.29	4.67M
2026-06-11	INR 103.68	-2.95%	INR 106.34	INR 106.59	INR 103.50	2.89M
2026-06-10	INR 106.83	-1.07%	INR 108.01	INR 108.45	INR 106.41	1.61M
2026-06-09	INR 107.99	+0.84%	INR 108.58	INR 108.96	INR 107.50	1.84M
2026-06-08	INR 107.09	-2.57%	INR 109.00	INR 109.00	INR 106.80	2.92M
2026-06-05	INR 109.91	-1.04%	INR 111.70	INR 111.99	INR 109.70	2.47M
2026-06-04	INR 111.06	+0.45%	INR 110.56	INR 112.45	INR 109.81	2.28M
2026-06-03	INR 110.56	-0.54%	INR 111.16	INR 111.27	INR 109.53	1.64M
2026-06-02	INR 111.16	-0.88%	INR 111.90	INR 112.00	INR 109.41	2.25M
2026-06-01	INR 112.15	-1.58%	INR 114.33	INR 114.72	INR 111.50	2.37M
2026-05-29	INR 113.95	-4.71%	INR 121.00	INR 121.98	INR 113.17	7.56M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 107.67	+3.28%	INR 104.25	INR 111.60	INR 104.25	32.20M
2026-09-30	INR 104.25	+0.08%	INR 104.20	INR 105.40	INR 103.70	2.17M
2026-09-29	INR 104.17	+0.34%	INR 103.82	INR 104.70	INR 102.00	1.92M
2026-09-28	INR 103.82	-2.20%	INR 106.15	INR 106.15	INR 102.96	2.50M
2026-09-25	INR 106.15	-0.53%	INR 106.80	INR 107.04	INR 104.86	1.85M
2026-09-24	INR 106.72	-1.11%	INR 107.00	INR 107.70	INR 106.20	1.82M
2026-09-23	INR 107.92	+0.38%	INR 108.20	INR 108.49	INR 107.50	1.41M
2026-09-22	INR 107.51	+1.43%	INR 106.49	INR 108.70	INR 105.91	2.59M
2026-09-21	INR 105.99	-0.45%	INR 107.69	INR 108.87	INR 105.77	3.92M
2026-09-18	INR 106.47	+2.32%	INR 104.12	INR 106.90	INR 104.12	2.07M
2026-09-17	INR 104.06	+0.77%	INR 103.20	INR 105.14	INR 103.20	1.68M
2026-09-16	INR 103.26	+0.66%	INR 102.80	INR 103.59	INR 100.88	1.73M
2026-09-15	INR 102.58	-2.10%	INR 104.75	INR 105.13	INR 102.30	2.15M
2026-09-14	INR 104.78	0.00%	INR 104.78	INR 104.78	INR 104.78	0
2026-09-11	INR 104.78	-0.87%	INR 105.05	INR 105.37	INR 104.06	1.93M
2026-09-10	INR 105.70	-0.44%	INR 106.17	INR 106.67	INR 105.51	1.10M
2026-09-09	INR 106.17	+0.42%	INR 105.13	INR 106.86	INR 105.13	3.47M
2026-09-08	INR 105.73	-1.44%	INR 106.70	INR 107.32	INR 105.39	2.55M
2026-09-07	INR 107.28	+2.22%	INR 105.49	INR 107.49	INR 105.38	3.12M
2026-09-04	INR 104.95	+0.06%	INR 105.24	INR 107.00	INR 104.77	3.46M
2026-09-03	INR 104.89	-1.21%	INR 106.41	INR 107.10	INR 104.70	2.70M
2026-09-02	INR 106.18	+0.03%	INR 105.75	INR 106.66	INR 104.71	2.31M
2026-09-01	INR 106.15	-0.09%	INR 106.25	INR 107.10	INR 105.71	1.82M
2026-08-31	INR 106.25	-2.10%	INR 108.53	INR 108.53	INR 105.20	4.74M
2026-08-28	INR 108.53	+0.78%	INR 105.50	INR 108.80	INR 105.12	9.18M
2026-08-27	INR 107.69	-0.97%	INR 108.89	INR 109.53	INR 107.26	2.26M
2026-08-26	INR 108.75	-0.42%	INR 109.69	INR 110.45	INR 108.60	2.14M
2026-08-25	INR 109.21	+0.60%	INR 109.00	INR 109.50	INR 108.15	1.54M
2026-08-24	INR 108.56	+0.21%	INR 108.50	INR 109.80	INR 108.27	2.38M
2026-08-21	INR 108.33	+0.34%	INR 108.30	INR 110.50	INR 108.01	2.59M
2026-08-20	INR 107.96	-0.11%	INR 108.70	INR 109.10	INR 107.58	3.17M
2026-08-19	INR 108.08	-0.86%	INR 108.90	INR 109.00	INR 107.40	2.12M
2026-08-18	INR 109.02	-0.48%	INR 109.20	INR 110.13	INR 107.88	3.03M
2026-08-17	INR 109.55	+0.58%	INR 108.92	INR 110.15	INR 108.52	2.90M
2026-08-14	INR 108.92	-0.12%	INR 109.05	INR 109.74	INR 108.53	2.26M
2026-08-13	INR 109.05	-0.10%	INR 109.16	INR 110.07	INR 108.45	1.93M
2026-08-12	INR 109.16	-0.18%	INR 109.50	INR 110.50	INR 107.89	2.94M
2026-08-11	INR 109.36	+1.32%	INR 109.10	INR 110.05	INR 108.10	2.89M
2026-08-10	INR 107.94	-2.77%	INR 111.00	INR 111.00	INR 106.51	5.56M
2026-08-07	INR 111.01	-1.58%	INR 112.30	INR 112.40	INR 110.55	2.86M
2026-08-06	INR 112.79	+0.10%	INR 112.90	INR 113.75	INR 112.32	2.13M
2026-08-05	INR 112.68	-0.54%	INR 114.00	INR 115.68	INR 112.50	2.98M
2026-08-04	INR 113.29	-0.65%	INR 114.03	INR 114.39	INR 112.50	2.49M
2026-08-03	INR 114.03	+4.33%	INR 110.13	INR 114.58	INR 110.00	5.87M
2026-07-31	INR 109.30	+0.09%	INR 109.80	INR 110.45	INR 109.01	2.72M
2026-07-30	INR 109.20	-0.86%	INR 109.90	INR 110.15	INR 108.90	2.88M
2026-07-29	INR 110.15	-0.15%	INR 110.80	INR 111.49	INR 109.91	4.12M
2026-07-28	INR 110.31	-1.35%	INR 111.70	INR 112.20	INR 110.06	1.43M
2026-07-27	INR 111.82	+2.25%	INR 110.36	INR 112.90	INR 110.36	1.69M
2026-07-24	INR 109.36	-0.62%	INR 109.45	INR 110.44	INR 107.61	2.40M
2026-07-23	INR 110.04	+1.04%	INR 108.56	INR 112.16	INR 108.56	2.81M
2026-07-22	INR 108.91	-1.84%	INR 110.95	INR 111.24	INR 108.05	3.58M
2026-07-21	INR 110.95	-0.61%	INR 111.42	INR 111.63	INR 110.00	4.21M
2026-07-20	INR 111.63	-0.30%	INR 111.41	INR 111.94	INR 110.10	2.52M
2026-07-17	INR 111.97	-1.88%	INR 113.88	INR 113.99	INR 111.27	2.75M
2026-07-16	INR 114.12	+0.33%	INR 114.30	INR 115.17	INR 113.52	1.42M
2026-07-15	INR 113.75	-0.97%	INR 115.10	INR 116.28	INR 112.81	2.47M
2026-07-14	INR 114.86	-2.45%	INR 117.05	INR 117.05	INR 114.50	2.15M
2026-07-13	INR 117.74	-0.57%	INR 117.95	INR 119.00	INR 116.41	1.73M
2026-07-10	INR 118.41	+0.83%	INR 117.83	INR 119.20	INR 117.51	2.08M
2026-07-09	INR 117.44	+0.44%	INR 116.93	INR 118.85	INR 116.61	2.35M
2026-07-08	INR 116.93	-3.06%	INR 119.96	INR 120.75	INR 115.75	4.46M
2026-07-07	INR 120.62	+0.43%	INR 121.19	INR 122.65	INR 118.52	6.33M
2026-07-06	INR 120.10	+0.97%	INR 118.95	INR 120.90	INR 118.71	2.33M
2026-07-03	INR 118.95	-0.03%	INR 119.70	INR 121.04	INR 118.65	2.53M
2026-07-02	INR 118.99	+0.55%	INR 118.90	INR 120.70	INR 118.45	3.58M
2026-07-01	INR 118.34	+1.45%	INR 117.58	INR 119.75	INR 117.41	2.99M
2026-06-30	INR 116.65	+0.37%	INR 116.22	INR 117.19	INR 115.20	2.80M
2026-06-29	INR 116.22	-2.90%	INR 119.68	INR 119.69	INR 115.80	2.29M
2026-06-26	INR 119.69	0.00%	INR 119.69	INR 119.69	INR 119.69	0
2026-06-25	INR 119.69	+0.29%	INR 119.93	INR 121.43	INR 119.00	5.70M
2026-06-24	INR 119.34	+0.36%	INR 119.30	INR 120.51	INR 117.05	5.19M
2026-06-23	INR 118.91	+0.13%	INR 120.00	INR 121.45	INR 117.31	8.83M
2026-06-22	INR 118.75	+5.05%	INR 114.44	INR 119.90	INR 114.00	16.99M
2026-06-19	INR 113.04	+1.05%	INR 111.95	INR 113.50	INR 111.62	4.43M
2026-06-18	INR 111.86	+3.13%	INR 109.60	INR 112.21	INR 108.51	6.11M
2026-06-17	INR 108.46	-1.39%	INR 110.10	INR 111.65	INR 108.25	4.66M
2026-06-16	INR 109.99	-0.58%	INR 111.20	INR 111.24	INR 109.21	3.29M
2026-06-15	INR 110.63	+3.17%	INR 110.48	INR 113.90	INR 109.52	8.08M
2026-06-12	INR 107.23	+3.42%	INR 104.29	INR 108.06	INR 104.29	4.67M
2026-06-11	INR 103.68	-2.95%	INR 106.34	INR 106.59	INR 103.50	2.89M
2026-06-10	INR 106.83	-1.07%	INR 108.01	INR 108.45	INR 106.41	1.61M
2026-06-09	INR 107.99	+0.84%	INR 108.58	INR 108.96	INR 107.50	1.84M
2026-06-08	INR 107.09	-2.57%	INR 109.00	INR 109.00	INR 106.80	2.92M
2026-06-05	INR 109.91	-1.04%	INR 111.70	INR 111.99	INR 109.70	2.47M
2026-06-04	INR 111.06	+0.45%	INR 110.56	INR 112.45	INR 109.81	2.28M
2026-06-03	INR 110.56	-0.54%	INR 111.16	INR 111.27	INR 109.53	1.64M
2026-06-02	INR 111.16	-0.88%	INR 111.90	INR 112.00	INR 109.41	2.25M
2026-06-01	INR 112.15	-1.58%	INR 114.33	INR 114.72	INR 111.50	2.37M
2026-05-29	INR 113.95	-4.71%	INR 121.00	INR 121.98	INR 113.17	7.56M