LEMONTREE Historical Share Price Data
Lemon Tree Hotels Ltd Share Price
LEMONTREE
CMP as on 09-May-24 12:00
₹ 145
₹ 145
-6.85 | -4.50%
Open
₹ 153
₹ 153
Turnover(lac)
₹ 3,019
₹ 3,019
Prev. Close
₹ 152.25
₹ 152.25
Day's Vol (shares)
₹ 2,076,551
₹ 2,076,551
Day's Vol (shares)
₹ 144.50 ₹ 152.75
CMP as on 09-May-24 12:00
₹ 146
₹ 146
-6.75 | -4.43%
Open
₹ 153
₹ 153
Turnover(lac)
₹ 412
₹ 412
Prev. Close
₹ 152.25
₹ 152.25
Day's Vol (shares)
₹ 283,139
₹ 283,139
Day's Vol (shares)
₹ 144.55 ₹ 153.25
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
10-Apr-2024 | 139.9 | 141.75 | 139.1 | 140.65 | 22497 | 342381361.95 | 952051 | 2.65 | 0.75 |
12-Apr-2024 | 140.8 | 140.8 | 138.3 | 139.5 | 20227 | 328345975.5 | 1237841 | 2.50 | -1.30 |
15-Apr-2024 | 135.5 | 140 | 133.9 | 138.1 | 28098 | 389367255.25 | 2836150 | 6.10 | 2.60 |
16-Apr-2024 | 136.95 | 138.75 | 135.55 | 137.3 | 32883 | 265152815.4 | 913202 | 3.20 | 0.35 |
18-Apr-2024 | 138.05 | 138.85 | 134 | 134.35 | 38623 | 665675908.65 | 3084098 | 4.85 | -3.70 |
19-Apr-2024 | 133.2 | 136.05 | 132.25 | 134.8 | 29188 | 302580266.8 | 1061504 | 3.80 | 1.60 |
22-Apr-2024 | 136.4 | 136.6 | 134.5 | 134.75 | 16972 | 204623478.55 | 846239 | 2.10 | -1.65 |
23-Apr-2024 | 136.25 | 136.35 | 134.7 | 135 | 14105 | 188958431.65 | 718093 | 1.65 | -1.25 |
24-Apr-2024 | 136 | 138.5 | 135.15 | 136.75 | 21376 | 372513671.55 | 1210241 | 3.35 | 0.75 |
25-Apr-2024 | 136 | 139.95 | 134.5 | 138.2 | 46254 | 664187256.2 | 4818346 | 5.45 | 2.20 |
26-Apr-2024 | 138.8 | 144.9 | 138.5 | 144.5 | 70387 | 2217403059.2 | 7418561 | 6.40 | 5.70 |
29-Apr-2024 | 146.5 | 150.95 | 145.7 | 149.55 | 99699 | 2778061649.7 | 7357882 | 5.25 | 3.05 |
30-Apr-2024 | 150.75 | 154.5 | 148.7 | 152.8 | 72255 | 1896793089.5 | 5048764 | 5.80 | 2.05 |
02-May-2024 | 152.8 | 158 | 150.45 | 155.95 | 63240 | 1656490269.85 | 3908838 | 7.55 | 3.15 |
03-May-2024 | 156.8 | 157.15 | 149.3 | 155.1 | 53986 | 1022111676.5 | 2275868 | 7.85 | -1.70 |
06-May-2024 | 154.75 | 158 | 151.25 | 157.25 | 56327 | 1057939001.6 | 2577777 | 6.75 | 2.50 |
07-May-2024 | 157.15 | 157.15 | 148.3 | 149.85 | 52843 | 741118039.15 | 1841221 | 8.85 | -7.30 |
08-May-2024 | 150 | 153.2 | 149 | 152.25 | 28580 | 347806883.95 | 971190 | 4.20 | 2.25 |
09-May-2024 | 152.5 | 152.75 | 144.5 | 145.4 | 22925 | 307775623.05 | 888522 | 8.25 | -7.10 |