Leela Palaces Hotels & Resorts Limited THELEELA
NSE · India · Consumer Services
INR 569.90-3.90 (-0.68%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 573.80 | +7.53% | INR 532.00 | INR 586.95 | INR 532.00 | 1.25M |
| 2026-09-29 | INR 533.60 | -2.61% | INR 549.45 | INR 572.15 | INR 522.15 | 1.42M |
| 2026-09-28 | INR 547.90 | +0.32% | INR 546.15 | INR 555.00 | INR 536.15 | 378.36K |
| 2026-09-25 | INR 546.15 | +2.43% | INR 525.00 | INR 551.50 | INR 525.00 | 144.53K |
| 2026-09-24 | INR 533.20 | -2.16% | INR 540.05 | INR 545.65 | INR 530.50 | 137.92K |
| 2026-09-23 | INR 544.95 | +1.47% | INR 540.00 | INR 547.00 | INR 537.30 | 114.05K |
| 2026-09-22 | INR 537.05 | -0.07% | INR 540.00 | INR 548.75 | INR 531.05 | 518.56K |
| 2026-09-21 | INR 537.45 | -0.57% | INR 540.55 | INR 544.50 | INR 534.45 | 64.44K |
| 2026-09-18 | INR 540.55 | +1.99% | INR 530.00 | INR 549.70 | INR 527.05 | 124.09K |
| 2026-09-17 | INR 530.00 | +1.11% | INR 520.20 | INR 536.00 | INR 520.20 | 76.81K |
| 2026-09-16 | INR 524.20 | +0.33% | INR 517.00 | INR 531.50 | INR 513.15 | 232.43K |
| 2026-09-15 | INR 522.45 | -3.66% | INR 538.00 | INR 541.45 | INR 519.15 | 189.58K |
| 2026-09-11 | INR 542.30 | -2.14% | INR 553.80 | INR 553.95 | INR 533.35 | 361.33K |
| 2026-09-10 | INR 554.15 | +4.27% | INR 535.75 | INR 557.00 | INR 530.00 | 343.94K |
| 2026-09-09 | INR 531.45 | -2.04% | INR 540.95 | INR 545.00 | INR 528.00 | 244.63K |
| 2026-09-08 | INR 542.50 | -0.18% | INR 550.00 | INR 550.40 | INR 538.55 | 367.70K |
| 2026-09-07 | INR 543.50 | -1.90% | INR 554.95 | INR 556.95 | INR 541.00 | 234.41K |
| 2026-09-04 | INR 554.05 | -2.12% | INR 564.45 | INR 567.85 | INR 550.00 | 561.77K |
| 2026-09-03 | INR 566.05 | -0.68% | INR 569.90 | INR 575.30 | INR 556.60 | 520.19K |
| 2026-09-02 | INR 569.90 | -0.95% | INR 570.00 | INR 575.00 | INR 560.05 | 151.71K |
| 2026-09-01 | INR 575.35 | +0.87% | INR 577.55 | INR 578.80 | INR 561.20 | 358.40K |
| 2026-08-31 | INR 570.40 | +2.73% | INR 560.00 | INR 582.85 | INR 554.30 | 1.54M |
| 2026-08-28 | INR 555.25 | +0.26% | INR 551.50 | INR 560.95 | INR 547.55 | 455.52K |
| 2026-08-27 | INR 553.80 | +0.18% | INR 541.05 | INR 558.10 | INR 541.05 | 1.13M |
| 2026-08-26 | INR 552.80 | -0.38% | INR 554.75 | INR 556.50 | INR 546.00 | 519.71K |
| 2026-08-25 | INR 554.90 | +0.95% | INR 545.50 | INR 559.90 | INR 540.50 | 440.80K |
| 2026-08-24 | INR 549.70 | -2.14% | INR 560.50 | INR 576.00 | INR 546.35 | 494.24K |
| 2026-08-21 | INR 561.70 | +4.08% | INR 539.50 | INR 564.00 | INR 532.45 | 1.05M |
| 2026-08-20 | INR 539.70 | +1.30% | INR 540.35 | INR 544.35 | INR 528.15 | 1.42M |
| 2026-08-19 | INR 532.80 | +2.63% | INR 519.70 | INR 541.80 | INR 519.65 | 1.46M |
| 2026-08-18 | INR 519.15 | +3.21% | INR 508.95 | INR 521.95 | INR 503.30 | 412.43K |
| 2026-08-17 | INR 503.00 | -1.38% | INR 513.15 | INR 520.00 | INR 498.10 | 797.11K |
| 2026-08-14 | INR 510.05 | +0.31% | INR 508.45 | INR 511.65 | INR 504.60 | 209.13K |
| 2026-08-13 | INR 508.45 | +1.74% | INR 501.15 | INR 514.00 | INR 501.15 | 370.86K |
| 2026-08-12 | INR 499.75 | -2.44% | INR 513.70 | INR 523.70 | INR 494.40 | 312.73K |
| 2026-08-11 | INR 512.25 | +1.04% | INR 505.50 | INR 515.30 | INR 500.50 | 268.99K |
| 2026-08-10 | INR 507.00 | -2.12% | INR 520.05 | INR 524.50 | INR 503.40 | 263.64K |
| 2026-08-07 | INR 518.00 | +1.37% | INR 513.00 | INR 527.00 | INR 509.10 | 495.56K |
| 2026-08-06 | INR 511.00 | +1.74% | INR 500.00 | INR 523.50 | INR 498.30 | 1.03M |
| 2026-08-05 | INR 502.25 | +0.43% | INR 502.10 | INR 507.00 | INR 497.05 | 834.99K |
| 2026-08-04 | INR 500.10 | -0.34% | INR 500.00 | INR 508.95 | INR 491.40 | 573.19K |
| 2026-08-03 | INR 501.80 | +1.46% | INR 505.00 | INR 517.95 | INR 498.00 | 2.19M |
| 2026-07-31 | INR 494.60 | +5.66% | INR 468.10 | INR 504.90 | INR 468.00 | 2.20M |
| 2026-07-30 | INR 468.10 | -0.75% | INR 470.10 | INR 474.00 | INR 463.10 | 148.86K |
| 2026-07-29 | INR 471.65 | -0.83% | INR 473.00 | INR 483.00 | INR 469.15 | 227.09K |
| 2026-07-28 | INR 475.60 | 0.00% | INR 478.00 | INR 479.60 | INR 473.65 | 80.08K |
| 2026-07-27 | INR 475.60 | +0.19% | INR 478.95 | INR 489.50 | INR 470.85 | 227.40K |
| 2026-07-24 | INR 474.70 | -0.26% | INR 468.00 | INR 478.10 | INR 461.05 | 153.34K |
| 2026-07-23 | INR 475.95 | -3.08% | INR 493.45 | INR 493.95 | INR 471.20 | 220.86K |
| 2026-07-22 | INR 491.05 | +0.70% | INR 489.95 | INR 498.00 | INR 484.90 | 411.09K |
| 2026-07-21 | INR 487.65 | -0.99% | INR 490.00 | INR 495.30 | INR 482.20 | 136.84K |
| 2026-07-20 | INR 492.55 | +1.42% | INR 481.30 | INR 494.80 | INR 481.30 | 166.42K |
| 2026-07-17 | INR 485.65 | +0.08% | INR 490.00 | INR 490.05 | INR 474.95 | 151.69K |
| 2026-07-16 | INR 485.25 | -0.12% | INR 485.90 | INR 492.35 | INR 477.85 | 225.29K |
| 2026-07-15 | INR 485.85 | -1.57% | INR 497.85 | INR 499.45 | INR 482.00 | 329.88K |
| 2026-07-14 | INR 493.60 | -1.52% | INR 500.00 | INR 500.95 | INR 488.05 | 192.34K |
| 2026-07-13 | INR 501.20 | +0.04% | INR 495.50 | INR 509.40 | INR 495.50 | 396.75K |
| 2026-07-10 | INR 501.00 | +0.08% | INR 509.00 | INR 509.00 | INR 496.30 | 325.05K |
| 2026-07-09 | INR 500.60 | +4.16% | INR 483.05 | INR 504.35 | INR 481.40 | 398.41K |
| 2026-07-08 | INR 480.60 | -1.45% | INR 490.00 | INR 499.60 | INR 473.70 | 401.94K |
| 2026-07-07 | INR 487.65 | -2.90% | INR 505.50 | INR 505.80 | INR 485.15 | 271.03K |
| 2026-07-06 | INR 502.20 | +5.57% | INR 481.50 | INR 507.90 | INR 478.65 | 1.52M |
| 2026-07-03 | INR 475.70 | -0.12% | INR 476.55 | INR 481.30 | INR 468.35 | 234.77K |
| 2026-07-02 | INR 476.25 | -0.76% | INR 480.10 | INR 485.95 | INR 473.65 | 133.93K |
| 2026-07-01 | INR 479.90 | +0.94% | INR 484.00 | INR 490.00 | INR 475.00 | 193.29K |
| 2026-06-30 | INR 475.45 | -0.83% | INR 487.00 | INR 487.85 | INR 474.05 | 614.92K |
| 2026-06-29 | INR 479.45 | -0.92% | INR 489.80 | INR 491.05 | INR 478.00 | 209.31K |
| 2026-06-26 | INR 483.90 | 0.00% | INR 483.90 | INR 483.90 | INR 483.90 | 0 |
| 2026-06-25 | INR 483.90 | -0.94% | INR 497.95 | INR 497.95 | INR 475.10 | 306.45K |
| 2026-06-24 | INR 488.50 | +0.69% | INR 485.05 | INR 492.45 | INR 476.60 | 514.43K |
| 2026-06-23 | INR 485.15 | -2.07% | INR 496.45 | INR 498.95 | INR 483.05 | 296.03K |
| 2026-06-22 | INR 495.40 | +0.24% | INR 502.40 | INR 511.00 | INR 491.50 | 945.80K |
| 2026-06-19 | INR 494.20 | +8.00% | INR 457.60 | INR 502.00 | INR 450.40 | 3.44M |
| 2026-06-18 | INR 457.60 | +0.39% | INR 455.80 | INR 468.30 | INR 454.60 | 224.96K |
| 2026-06-17 | INR 455.80 | -0.46% | INR 459.90 | INR 468.95 | INR 452.40 | 721.49K |
| 2026-06-16 | INR 457.90 | -0.07% | INR 461.95 | INR 469.90 | INR 452.20 | 852.82K |
| 2026-06-15 | INR 458.20 | +6.61% | INR 435.00 | INR 472.75 | INR 433.00 | 1.86M |
| 2026-06-12 | INR 429.80 | +5.69% | INR 413.55 | INR 431.45 | INR 409.30 | 303.85K |
| 2026-06-11 | INR 406.65 | -0.80% | INR 402.10 | INR 410.00 | INR 402.10 | 456.76K |
| 2026-06-10 | INR 409.95 | -0.70% | INR 413.00 | INR 415.00 | INR 406.70 | 219.80K |
| 2026-06-09 | INR 412.85 | +0.89% | INR 409.30 | INR 416.45 | INR 405.70 | 100.88K |
| 2026-06-08 | INR 409.20 | -2.42% | INR 410.00 | INR 418.00 | INR 406.30 | 82.69K |
| 2026-06-05 | INR 419.35 | +0.35% | INR 411.00 | INR 421.90 | INR 410.75 | 92.84K |
| 2026-06-04 | INR 417.90 | -1.49% | INR 420.85 | INR 423.55 | INR 416.20 | 523.66K |
| 2026-06-03 | INR 424.20 | +3.60% | INR 409.45 | INR 429.45 | INR 403.05 | 412.20K |
| 2026-06-02 | INR 409.45 | -0.09% | INR 405.10 | INR 411.00 | INR 400.10 | 98.70K |
| 2026-06-01 | INR 409.80 | -0.87% | INR 413.40 | INR 413.60 | INR 408.00 | 46.91K |
| 2026-05-29 | INR 413.40 | -0.25% | INR 415.00 | INR 416.50 | INR 406.55 | 217.61K |
| 2026-05-28 | INR 414.45 | 0.00% | INR 414.45 | INR 414.45 | INR 414.45 | 0 |
| 2026-05-27 | INR 414.45 | -1.26% | INR 421.00 | INR 421.00 | INR 412.50 | 48.77K |