21 Aug, 14:34 - Indian

Nifty Midcap 100 57850.4 (-0.14)

SENSEX 82140.24 (0.34)

Nifty Bank 55861.35 (0.29)

Nifty Pharma 22213.2 (1.11)

Nifty 50 25123.7 (0.29)

Nifty IT 35792.15 (0.29)

Nifty Next 50 68117.3 (-0.07)

Nifty Smallcap 100 17995.7 (0.15)

21 Aug, 14:34 - Global

NIKKEI 225 42610.17 (-0.65)

HANG SENG 25104.62 (-0.24)

S&P 6415.75 (-0.15)

Login/Signup
Careers
LOGIN HERE
Cancel

companylogoLemon Tree Hotels Ltd

You are Here : Home > Markets > CompanyInformation > Share Price
BSE Code : 541233 | NSE Symbol : LEMONTREE | ISIN : INE970X01018 | Industry : Hotels |

Share Price
Date Open(₹) High(₹) Low(₹) Close(₹) Volume(Nos)
20 Aug 2025 149.90 157.60 148.70 155.60 6,41,331
19 Aug 2025 153.95 153.95 148.30 149.10 89,607
18 Aug 2025 149.60 155.00 149.00 152.95 4,90,557
14 Aug 2025 149.00 149.00 144.90 145.25 53,201
13 Aug 2025 146.45 148.50 144.10 147.20 70,691
12 Aug 2025 145.45 147.40 143.10 144.95 2,71,567
11 Aug 2025 145.20 149.30 140.95 142.10 3,35,630
08 Aug 2025 144.90 145.40 141.30 143.35 1,37,576
07 Aug 2025 144.00 144.75 142.80 144.10 1,17,860
06 Aug 2025 143.60 147.20 143.50 144.45 99,614
05 Aug 2025 146.50 148.75 143.05 143.65 76,804
04 Aug 2025 147.05 147.15 144.60 146.10 69,122
01 Aug 2025 148.25 151.70 146.00 146.85 1,13,374
31 Jul 2025 147.20 151.85 146.95 149.85 1,47,028
30 Jul 2025 150.80 152.50 149.00 149.50 35,242
1 2 3  Next 

Capital Market Publishers India Pvt. Ltd

401, Swastik Chambers, Sion Trombay Road, Chembur, Mumbai - 400 071, India.
+91-22-25229720
+91-8657545825
>info@capitalmarket.com

For any Capital Market Website related queries mail to :
webdesk@capitalmarket.com

For Capital Market Magazine subscription queries :
subscription@capitalmarket.com

For Capital Market Online Product related queries :
financeshop@capitalmarket.com

To advertise on Capital Market Websites mail to :
advt@capitalmarket.com

To email Press Releases :
pressrelease@capitalmarket.com

Kindly note www.capitalmarket.com does not send any mobile SMS, whatsapp or twitter messages giving any kind of stock recommendations.

Formed in 1986, Capital Market Publishers India Pvt Ltd pioneered corporate databases and stock market magazine in India. Today Capitaline corporate database cover more than 35,000 listed and unlisted Indian companies. Latest technologies and standards are constantly being adopted to keep the database user-friendly, comprehensive and up-to-date.

Over the years the scope of the databases has enlarged to cover economy, sectors, mutual funds, commodities and news. Many innovative online and offline applications of these databases have been developed to meet various common as well as customized requirements.

While all the leading institutional investors use Capitaline databases, Capital Market magazine gives access to the databases to individual investors through Corporate Scoreboard. Besides stock market and company-related articles, the magazine’s independent and insightful coverage includes mutual funds, taxation, commodities and personal finance.

Copyright @ Capital Market Publishers India Pvt.Ltd

Designed, Developed and maintained by CMOTS Infotech (ISO 9001:2015 Certified)

Site best viewed in Internet Explorer Edge ,   Google Chrome 115.0.5790.111 + ,   Mozilla Firefox 115.0.3 + ,   Opera 30.0+, Safari 16.4.1 +