Lemon Tree Hotels Share Price History

Lemon Tree Hotel

CMP as on 22-Jan-21 15:36

₹ 40.45
-0.55 -1.34%

Open

₹ 40.60

Turnover (lac)

₹ 456

Prev. Close

₹ 41.00

Day's Vol (shares)

₹ 11,26,383

Day's Range (₹)

₹ 40.00
₹ 41.20

CMP as on22-Jan-21 15:33

₹ 40.35
-0.6 -1.47%

Open

₹ 40.90

Turnover (lac)

₹ 13

Prev. Close

₹ 40.95

Day's Vol (shares)

₹ 88,286

Day's Range

₹ 40.05
₹ 40.90

Lemon Tree Hotels Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
21-Jan-2021 41.20 41.20 40.70 41 6,060 58.50 1,036,803 0.55 -0.20
20-Jan-2021 41.40 41.40 40.50 40.80 4,688 27.70 359,395 0.85 -0.60
19-Jan-2021 40.40 41 40.30 40.60 3,729 27.80 367,599 0.70 0.25
18-Jan-2021 40.80 41 39.80 40.20 4,531 31.20 458,592 1.20 -0.60
15-Jan-2021 41.40 41.40 40.60 40.80 4,477 23.90 312,393 0.85 -0.60
14-Jan-2021 41.50 41.70 40.60 40.90 6,586 53.20 662,355 1.10 -0.60
13-Jan-2021 41.80 42 40.50 41.20 14,326 74.90 1,110,022 1.50 -0.60
12-Jan-2021 42.20 42.20 41.40 41.80 11,551 35.70 511,836 0.80 -0.50
11-Jan-2021 43.10 45 41 41.80 9,150 70.80 1,050,242 4.05 -1.30
08-Jan-2021 43.50 43.60 42.40 42.80 9,049 59.70 851,817 1.20 -0.70
07-Jan-2021 43.70 44.50 43 43.20 5,564 49.70 569,439 1.50 -0.40
06-Jan-2021 44.30 45 42.80 43.50 17,483 100 1,261,500 2.20 -0.80
05-Jan-2021 43.10 44.60 43 44.30 19,089 117 1,404,639 1.60 1.20
04-Jan-2021 43 45.40 41.80 44.70 33,037 323 3,747,326 3.55 1.70
01-Jan-2021 40.50 42.70 40.20 41.80 9,681 129 1,093,467 2.55 1.30
31-Dec-2020 40.30 40.60 40 40.30 3,059 31.70 421,018 0.65 -0
30-Dec-2020 40.80 40.90 39.60 40.30 4,895 53.60 756,900 1.30 -0.50
29-Dec-2020 40.70 41.20 39.80 40.80 9,196 80.90 817,172 1.40 0.05
28-Dec-2020 40.70 41.10 39.60 40.10 12,589 83.20 1,281,217 1.50 -0.70
24-Dec-2020 42 42.60 38.50 39.50 14,463 165 2,059,609 4.05 -2.50
23-Dec-2020 40.10 41.90 39.30 41.60 11,586 138 1,497,323 2.65 1.50
22-Dec-2020 37.10 40.20 35.80 39.80 18,683 205 1,792,943 4.45 2.70