Price Data Selection & Download
Lemon Tree Hotels Share Price All Time Records & Statistics (Apr 2018 - Sep 2026)
2082 daily OHLCV records on NSE from April 2018 to Sept. 2026. Review LEMONTREE earnings multiple to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹180.68
September 08, 2025
NSE Exchange
Share Price All Time Low
₹14.05
May 21, 2020
NSE Exchange
Highest Volume Trading Day
117,544,577
April 21, 2026 • ₹121.58
NSE Exchange
Share Price History Data (Apr 2018 - Sep 2026)
LEMONTREE daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹104.12 | ₹106.90 | ₹104.12 | ₹106.47 | 2,070,198 |
| 2026-09-17 | ₹103.20 | ₹105.14 | ₹103.20 | ₹104.06 | 1,684,840 |
| 2026-09-16 | ₹102.80 | ₹103.59 | ₹100.88 | ₹103.26 | 1,729,566 |
| 2026-09-15 | ₹104.75 | ₹105.13 | ₹102.30 | ₹102.58 | 2,149,510 |
| 2026-09-11 | ₹105.05 | ₹105.37 | ₹104.06 | ₹104.78 | 1,933,002 |
| 2026-09-10 | ₹106.17 | ₹106.67 | ₹105.51 | ₹105.70 | 1,099,344 |
| 2026-09-09 | ₹105.13 | ₹106.86 | ₹105.13 | ₹106.17 | 3,466,400 |
| 2026-09-08 | ₹106.70 | ₹107.32 | ₹105.39 | ₹105.73 | 2,549,945 |
| 2026-09-07 | ₹105.49 | ₹107.49 | ₹105.38 | ₹107.28 | 3,117,893 |
| 2026-09-04 | ₹105.24 | ₹107.00 | ₹104.77 | ₹104.95 | 3,464,757 |
| 2026-09-03 | ₹106.41 | ₹107.10 | ₹104.70 | ₹104.89 | 2,699,116 |
| 2026-09-02 | ₹105.75 | ₹106.66 | ₹104.71 | ₹106.18 | 2,312,163 |
| 2026-09-01 | ₹106.25 | ₹107.10 | ₹105.71 | ₹106.15 | 1,816,566 |
| 2026-08-31 | ₹108.53 | ₹108.53 | ₹105.20 | ₹106.25 | 4,742,751 |
| 2026-08-28 | ₹105.50 | ₹108.80 | ₹105.12 | ₹108.53 | 9,179,975 |
| 2026-08-27 | ₹108.89 | ₹109.53 | ₹107.26 | ₹107.69 | 2,259,074 |
| 2026-08-26 | ₹109.69 | ₹110.45 | ₹108.60 | ₹108.75 | 2,140,318 |
| 2026-08-25 | ₹109.00 | ₹109.50 | ₹108.15 | ₹109.21 | 1,541,936 |
| 2026-08-24 | ₹108.50 | ₹109.80 | ₹108.27 | ₹108.56 | 2,384,816 |
| 2026-08-21 | ₹108.30 | ₹110.50 | ₹108.01 | ₹108.33 | 2,589,977 |
| 2026-08-20 | ₹108.70 | ₹109.10 | ₹107.58 | ₹107.96 | 3,172,639 |
| 2026-08-19 | ₹108.90 | ₹109.00 | ₹107.40 | ₹108.08 | 2,118,870 |
| 2026-08-18 | ₹109.20 | ₹110.13 | ₹107.88 | ₹109.02 | 3,034,796 |
| 2026-08-17 | ₹108.92 | ₹110.15 | ₹108.52 | ₹109.55 | 2,895,272 |
| 2026-08-14 | ₹109.05 | ₹109.74 | ₹108.53 | ₹108.92 | 2,255,426 |
| 2026-08-13 | ₹109.16 | ₹110.07 | ₹108.45 | ₹109.05 | 1,934,532 |
| 2026-08-12 | ₹109.50 | ₹110.50 | ₹107.89 | ₹109.16 | 2,941,490 |
| 2026-08-11 | ₹109.10 | ₹110.05 | ₹108.10 | ₹109.36 | 2,894,386 |
| 2026-08-10 | ₹111.00 | ₹111.00 | ₹106.51 | ₹107.94 | 5,557,136 |
| 2026-08-07 | ₹112.30 | ₹112.40 | ₹110.55 | ₹111.01 | 2,864,596 |
| 2026-08-06 | ₹112.90 | ₹113.75 | ₹112.32 | ₹112.79 | 2,126,094 |
| 2026-08-05 | ₹114.00 | ₹115.68 | ₹112.50 | ₹112.68 | 2,982,763 |
| 2026-08-04 | ₹114.03 | ₹114.39 | ₹112.50 | ₹113.29 | 2,489,083 |
| 2026-08-03 | ₹110.13 | ₹114.58 | ₹110.00 | ₹114.03 | 5,869,426 |
| 2026-07-31 | ₹109.80 | ₹110.45 | ₹109.01 | ₹109.30 | 2,717,534 |
| 2026-07-30 | ₹109.90 | ₹110.15 | ₹108.90 | ₹109.20 | 2,879,823 |
| 2026-07-29 | ₹110.80 | ₹111.49 | ₹109.91 | ₹110.15 | 4,118,232 |
| 2026-07-28 | ₹111.70 | ₹112.20 | ₹110.06 | ₹110.31 | 1,433,745 |
| 2026-07-27 | ₹110.36 | ₹112.90 | ₹110.36 | ₹111.82 | 1,685,106 |
| 2026-07-24 | ₹109.45 | ₹110.44 | ₹107.61 | ₹109.36 | 2,400,874 |
| 2026-07-23 | ₹108.56 | ₹112.16 | ₹108.56 | ₹110.04 | 2,811,152 |
| 2026-07-22 | ₹110.95 | ₹111.24 | ₹108.05 | ₹108.91 | 3,581,167 |
| 2026-07-21 | ₹111.42 | ₹111.63 | ₹110.00 | ₹110.95 | 4,213,486 |
| 2026-07-20 | ₹111.41 | ₹111.94 | ₹110.10 | ₹111.63 | 2,519,645 |
| 2026-07-17 | ₹113.88 | ₹113.99 | ₹111.27 | ₹111.97 | 2,752,957 |
| 2026-07-16 | ₹114.30 | ₹115.17 | ₹113.52 | ₹114.12 | 1,417,720 |
| 2026-07-15 | ₹115.10 | ₹116.28 | ₹112.81 | ₹113.75 | 2,466,130 |
| 2026-07-14 | ₹117.05 | ₹117.05 | ₹114.50 | ₹114.86 | 2,152,404 |
| 2026-07-13 | ₹117.95 | ₹119.00 | ₹116.41 | ₹117.74 | 1,726,719 |
| 2026-07-10 | ₹117.83 | ₹119.20 | ₹117.51 | ₹118.41 | 2,081,046 |
| 2026-07-09 | ₹116.93 | ₹118.85 | ₹116.61 | ₹117.44 | 2,350,156 |
| 2026-07-08 | ₹119.96 | ₹120.75 | ₹115.75 | ₹116.93 | 4,455,994 |
| 2026-07-07 | ₹121.19 | ₹122.65 | ₹118.52 | ₹120.62 | 6,332,850 |
| 2026-07-06 | ₹118.95 | ₹120.90 | ₹118.71 | ₹120.10 | 2,328,580 |
| 2026-07-03 | ₹119.70 | ₹121.04 | ₹118.65 | ₹118.95 | 2,526,341 |
| 2026-07-02 | ₹118.90 | ₹120.70 | ₹118.45 | ₹118.99 | 3,583,788 |
| 2026-07-01 | ₹117.58 | ₹119.75 | ₹117.41 | ₹118.34 | 2,985,245 |
| 2026-06-30 | ₹116.22 | ₹117.19 | ₹115.20 | ₹116.65 | 2,802,847 |
| 2026-06-29 | ₹119.68 | ₹119.69 | ₹115.80 | ₹116.22 | 2,290,021 |
| 2026-06-25 | ₹119.93 | ₹121.43 | ₹119.00 | ₹119.69 | 5,699,007 |
| 2026-06-24 | ₹119.30 | ₹120.51 | ₹117.05 | ₹119.34 | 5,186,740 |
| 2026-06-23 | ₹120.00 | ₹121.45 | ₹117.31 | ₹118.91 | 8,825,926 |
| 2026-06-22 | ₹114.44 | ₹119.90 | ₹114.00 | ₹118.75 | 16,994,313 |
| 2026-06-19 | ₹111.95 | ₹113.50 | ₹111.62 | ₹113.04 | 4,434,976 |
| 2026-06-18 | ₹109.60 | ₹112.21 | ₹108.51 | ₹111.86 | 6,106,271 |
| 2026-06-17 | ₹110.10 | ₹111.65 | ₹108.25 | ₹108.46 | 4,663,552 |
| 2026-06-16 | ₹111.20 | ₹111.24 | ₹109.21 | ₹109.99 | 3,291,320 |
| 2026-06-15 | ₹110.48 | ₹113.90 | ₹109.52 | ₹110.63 | 8,079,057 |
| 2026-06-12 | ₹104.29 | ₹108.06 | ₹104.29 | ₹107.23 | 4,672,055 |
| 2026-06-11 | ₹106.34 | ₹106.59 | ₹103.50 | ₹103.68 | 2,885,324 |
| 2026-06-10 | ₹108.01 | ₹108.45 | ₹106.41 | ₹106.83 | 1,612,876 |
| 2026-06-09 | ₹108.58 | ₹108.96 | ₹107.50 | ₹107.99 | 1,836,253 |
| 2026-06-08 | ₹109.00 | ₹109.00 | ₹106.80 | ₹107.09 | 2,919,562 |
| 2026-06-05 | ₹111.70 | ₹111.99 | ₹109.70 | ₹109.91 | 2,469,880 |
| 2026-06-04 | ₹110.56 | ₹112.45 | ₹109.81 | ₹111.06 | 2,275,571 |
| 2026-06-03 | ₹111.16 | ₹111.27 | ₹109.53 | ₹110.56 | 1,642,406 |
| 2026-06-02 | ₹111.90 | ₹112.00 | ₹109.41 | ₹111.16 | 2,247,825 |
| 2026-06-01 | ₹114.33 | ₹114.72 | ₹111.50 | ₹112.15 | 2,373,270 |
| 2026-05-29 | ₹121.00 | ₹121.98 | ₹113.17 | ₹113.95 | 7,558,587 |
| 2026-05-27 | ₹117.05 | ₹120.44 | ₹116.26 | ₹119.58 | 2,049,788 |
| 2026-05-26 | ₹116.99 | ₹118.95 | ₹116.17 | ₹117.21 | 2,102,140 |
| 2026-05-25 | ₹114.50 | ₹118.31 | ₹114.10 | ₹116.76 | 3,329,696 |
| 2026-05-22 | ₹112.03 | ₹113.80 | ₹111.74 | ₹113.31 | 1,518,533 |
| 2026-05-21 | ₹112.01 | ₹113.50 | ₹111.36 | ₹112.03 | 1,485,401 |
| 2026-05-20 | ₹110.00 | ₹111.35 | ₹108.80 | ₹111.14 | 1,518,973 |
| 2026-05-19 | ₹109.50 | ₹111.79 | ₹109.50 | ₹111.01 | 3,539,997 |
| 2026-05-18 | ₹110.00 | ₹111.03 | ₹106.90 | ₹108.85 | 2,309,949 |
| 2026-05-15 | ₹112.50 | ₹114.39 | ₹110.90 | ₹111.23 | 2,056,737 |
| 2026-05-14 | ₹113.00 | ₹113.49 | ₹111.16 | ₹112.51 | 1,707,260 |
| 2026-05-13 | ₹111.75 | ₹113.31 | ₹110.29 | ₹112.38 | 2,763,567 |
| 2026-05-12 | ₹115.00 | ₹115.70 | ₹111.00 | ₹111.88 | 2,881,857 |
| 2026-05-11 | ₹120.00 | ₹120.00 | ₹114.50 | ₹115.84 | 3,000,639 |
| 2026-05-08 | ₹120.80 | ₹122.10 | ₹120.00 | ₹120.41 | 1,981,025 |
| 2026-05-07 | ₹122.60 | ₹122.90 | ₹121.06 | ₹121.81 | 2,105,205 |
| 2026-05-06 | ₹122.40 | ₹122.90 | ₹120.31 | ₹122.01 | 2,871,570 |
| 2026-05-05 | ₹121.56 | ₹122.00 | ₹119.24 | ₹120.75 | 1,630,762 |
| 2026-05-04 | ₹118.00 | ₹121.90 | ₹117.33 | ₹121.56 | 4,603,696 |
| 2026-04-30 | ₹118.30 | ₹118.50 | ₹116.40 | ₹117.59 | 2,025,115 |
| 2026-04-29 | ₹119.20 | ₹121.45 | ₹117.91 | ₹118.62 | 3,152,181 |
| 2026-04-28 | ₹119.47 | ₹119.49 | ₹117.92 | ₹118.61 | 2,553,611 |
| 2026-04-27 | ₹118.00 | ₹120.82 | ₹117.62 | ₹119.83 | 2,818,456 |
| 2026-04-24 | ₹121.56 | ₹122.25 | ₹116.06 | ₹117.34 | 4,620,144 |
| 2026-04-23 | ₹122.70 | ₹123.51 | ₹121.16 | ₹121.57 | 4,178,182 |
| 2026-04-22 | ₹122.29 | ₹124.04 | ₹120.68 | ₹122.71 | 8,143,531 |
| 2026-04-21 | ₹113.80 | ₹128.38 | ₹113.70 | ₹121.58 | 117,544,577 |
| 2026-04-20 | ₹114.95 | ₹117.30 | ₹112.80 | ₹113.13 | 5,041,779 |
| 2026-04-17 | ₹114.18 | ₹114.89 | ₹113.18 | ₹114.55 | 4,361,598 |
| 2026-04-16 | ₹115.95 | ₹116.45 | ₹113.62 | ₹114.18 | 4,265,479 |
| 2026-04-15 | ₹113.59 | ₹115.45 | ₹113.30 | ₹114.33 | 5,454,809 |
| 2026-04-13 | ₹111.23 | ₹113.21 | ₹108.51 | ₹112.30 | 2,953,468 |
| 2026-04-10 | ₹113.98 | ₹117.24 | ₹113.30 | ₹114.15 | 5,219,581 |
| 2026-04-09 | ₹114.09 | ₹114.69 | ₹111.69 | ₹113.45 | 3,259,434 |
| 2026-04-08 | ₹114.00 | ₹114.82 | ₹111.90 | ₹113.87 | 4,870,879 |
| 2026-04-07 | ₹108.60 | ₹110.53 | ₹107.10 | ₹109.55 | 2,257,428 |
| 2026-04-06 | ₹108.70 | ₹110.95 | ₹106.70 | ₹109.71 | 3,136,433 |
| 2026-04-02 | ₹105.00 | ₹111.40 | ₹103.80 | ₹108.24 | 3,233,281 |
| 2026-04-01 | ₹102.92 | ₹108.54 | ₹102.80 | ₹107.80 | 4,799,728 |
| 2026-03-30 | ₹103.00 | ₹104.43 | ₹100.11 | ₹100.42 | 4,783,245 |
| 2026-03-27 | ₹107.06 | ₹109.00 | ₹104.10 | ₹104.92 | 3,712,985 |
| 2026-03-25 | ₹107.00 | ₹109.09 | ₹106.60 | ₹107.63 | 3,823,017 |
| 2026-03-24 | ₹105.15 | ₹107.35 | ₹103.36 | ₹106.16 | 3,801,024 |
| 2026-03-23 | ₹104.00 | ₹104.27 | ₹100.50 | ₹102.14 | 3,842,041 |
| 2026-03-20 | ₹107.00 | ₹108.38 | ₹105.43 | ₹105.66 | 2,373,085 |
| 2026-03-19 | ₹106.00 | ₹108.38 | ₹105.13 | ₹106.45 | 3,347,325 |
| 2026-03-18 | ₹107.50 | ₹108.40 | ₹105.77 | ₹107.58 | 4,414,798 |
| 2026-03-17 | ₹103.00 | ₹108.14 | ₹101.55 | ₹106.94 | 8,740,837 |
| 2026-03-16 | ₹101.11 | ₹103.77 | ₹99.61 | ₹103.02 | 5,551,378 |
| 2026-03-13 | ₹104.95 | ₹104.95 | ₹100.82 | ₹101.11 | 6,103,481 |
| 2026-03-12 | ₹105.10 | ₹106.67 | ₹101.05 | ₹105.44 | 6,334,157 |
| 2026-03-11 | ₹108.57 | ₹110.59 | ₹106.05 | ₹106.37 | 4,976,712 |
| 2026-03-10 | ₹110.00 | ₹110.45 | ₹106.91 | ₹107.99 | 5,611,767 |
| 2026-03-09 | ₹108.20 | ₹108.50 | ₹105.74 | ₹107.75 | 2,843,391 |
| 2026-03-06 | ₹112.10 | ₹112.70 | ₹110.10 | ₹110.49 | 2,410,060 |
| 2026-03-05 | ₹112.00 | ₹112.73 | ₹110.82 | ₹112.24 | 2,689,825 |
| 2026-03-04 | ₹112.00 | ₹112.90 | ₹108.58 | ₹111.48 | 4,788,992 |
| 2026-03-02 | ₹109.25 | ₹114.73 | ₹109.00 | ₹113.97 | 4,077,749 |
| 2026-02-27 | ₹116.80 | ₹117.59 | ₹113.00 | ₹113.67 | 3,646,800 |
| 2026-02-26 | ₹114.33 | ₹118.61 | ₹114.00 | ₹116.74 | 5,139,458 |
| 2026-02-25 | ₹114.40 | ₹115.99 | ₹113.90 | ₹114.33 | 3,551,755 |
| 2026-02-24 | ₹116.10 | ₹116.87 | ₹112.90 | ₹113.67 | 5,270,044 |
| 2026-02-23 | ₹118.00 | ₹119.30 | ₹115.36 | ₹116.93 | 5,422,357 |
| 2026-02-20 | ₹120.46 | ₹120.71 | ₹116.00 | ₹116.27 | 8,028,625 |
| 2026-02-19 | ₹124.00 | ₹124.10 | ₹120.10 | ₹120.46 | 4,656,334 |
| 2026-02-18 | ₹125.24 | ₹126.25 | ₹123.61 | ₹123.76 | 3,333,652 |
| 2026-02-17 | ₹125.61 | ₹126.20 | ₹124.90 | ₹125.19 | 2,259,441 |
| 2026-02-16 | ₹127.40 | ₹127.40 | ₹125.40 | ₹125.87 | 2,215,282 |
| 2026-02-13 | ₹130.50 | ₹130.51 | ₹126.22 | ₹127.60 | 3,582,998 |
| 2026-02-12 | ₹135.02 | ₹135.20 | ₹130.80 | ₹131.23 | 4,352,052 |
| 2026-02-11 | ₹133.87 | ₹135.40 | ₹131.50 | ₹134.17 | 4,656,781 |
| 2026-02-10 | ₹130.70 | ₹133.98 | ₹128.33 | ₹132.87 | 6,083,781 |
| 2026-02-09 | ₹127.90 | ₹130.79 | ₹125.55 | ₹129.75 | 6,385,111 |
| 2026-02-06 | ₹129.15 | ₹129.15 | ₹125.83 | ₹126.21 | 2,560,210 |
| 2026-02-05 | ₹129.45 | ₹130.70 | ₹128.07 | ₹129.37 | 2,311,627 |
| 2026-02-04 | ₹132.40 | ₹132.40 | ₹128.32 | ₹129.17 | 3,681,804 |
| 2026-02-03 | ₹133.00 | ₹133.30 | ₹129.20 | ₹132.20 | 2,874,091 |
| 2026-02-02 | ₹128.00 | ₹128.93 | ₹124.52 | ₹128.05 | 2,543,305 |
| 2026-02-01 | ₹130.45 | ₹133.83 | ₹126.60 | ₹127.99 | 2,593,748 |
| 2026-01-30 | ₹124.55 | ₹131.22 | ₹123.59 | ₹129.09 | 6,720,217 |
| 2026-01-29 | ₹126.95 | ₹127.36 | ₹122.12 | ₹124.65 | 3,972,843 |
| 2026-01-28 | ₹125.50 | ₹127.88 | ₹124.51 | ₹126.98 | 2,582,076 |
| 2026-01-27 | ₹125.86 | ₹127.78 | ₹122.63 | ₹124.82 | 4,585,994 |
| 2026-01-23 | ₹129.50 | ₹130.36 | ₹123.55 | ₹124.03 | 4,145,408 |
| 2026-01-22 | ₹133.08 | ₹134.72 | ₹128.00 | ₹129.22 | 4,429,458 |
| 2026-01-21 | ₹134.20 | ₹134.67 | ₹127.51 | ₹131.26 | 6,105,332 |
| 2026-01-20 | ₹136.50 | ₹138.75 | ₹133.25 | ₹134.27 | 4,539,988 |
| 2026-01-19 | ₹141.71 | ₹142.67 | ₹135.20 | ₹135.63 | 4,105,977 |
| 2026-01-16 | ₹149.82 | ₹150.57 | ₹141.59 | ₹142.32 | 3,484,153 |
| 2026-01-14 | ₹151.55 | ₹152.51 | ₹149.15 | ₹149.47 | 3,392,131 |
| 2026-01-13 | ₹153.44 | ₹155.40 | ₹150.56 | ₹151.50 | 5,138,155 |
| 2026-01-12 | ₹154.90 | ₹155.99 | ₹149.66 | ₹152.00 | 13,346,997 |
| 2026-01-09 | ₹151.49 | ₹152.69 | ₹148.43 | ₹149.83 | 2,903,841 |
| 2026-01-08 | ₹152.00 | ₹154.70 | ₹150.00 | ₹150.85 | 5,491,339 |
| 2026-01-07 | ₹148.26 | ₹157.70 | ₹144.70 | ₹152.79 | 17,573,532 |
| 2026-01-06 | ₹151.00 | ₹151.21 | ₹148.20 | ₹148.55 | 1,942,276 |
| 2026-01-05 | ₹153.99 | ₹154.10 | ₹149.90 | ₹150.59 | 2,958,807 |
| 2026-01-02 | ₹157.44 | ₹158.00 | ₹153.80 | ₹153.99 | 3,033,540 |
| 2026-01-01 | ₹160.00 | ₹163.20 | ₹156.59 | ₹156.89 | 2,852,078 |
Lemon Tree Hotels Share Price Performance Analysis (Apr 2018 - Sep 2026)
LEMONTREE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-32.14%
₹156.89 → ₹106.47
Year to Date
Price Volatility
9.97%
Low Volatility
Year to Date
Average Daily Volume
4,375,609
Year to Date Average
NSE Exchange
Lemon Tree Hotels Share Price History – Frequently Asked Questions
Common questions about LEMONTREE historical data and records. Analyse LEMONTREE shareholder distribution to track promoter, FII and institutional holdings.
What is the all-time high share price of Lemon Tree Hotels (LEMONTREE)?
The all-time high share price of Lemon Tree Hotels was ₹180.68 recorded on September 08, 2025 on the NSE exchange.
What is the all-time low share price of Lemon Tree Hotels (LEMONTREE)?
The all-time low share price of Lemon Tree Hotels was ₹14.05 recorded on May 21, 2020 on the NSE exchange.
How can I download LEMONTREE historical share price data?
You can download Lemon Tree Hotels historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for LEMONTREE shares?
The highest trading volume day for Lemon Tree Hotels was 117,544,577 shares traded on April 21, 2026 on the NSE exchange, with share price at ₹121.58.