Lemon Tree Hotels Share Price History
CMP as on 22-Jan-21 15:36
₹ 40.45Open
₹ 40.60Turnover (lac)
₹ 456Prev. Close
₹ 41.00Day's Vol (shares)
₹ 11,26,383CMP as on22-Jan-21 15:33
₹ 40.35Open
₹ 40.90Turnover (lac)
₹ 13Prev. Close
₹ 40.95Day's Vol (shares)
₹ 88,286Lemon Tree Hotels Historical Data
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 |