Price Data Selection & Download
Lords Ishwar Hotels Share Price All Time Records & Statistics (Jan 2009 - Jul 2026)
1817 daily OHLCV records on BSE from Jan. 2009 to July 2026.
Share Price All Time High
₹30.41
December 16, 2024
BSE Exchange
Share Price All Time Low
₹2.33
November 01, 2018
BSE Exchange
Highest Volume Trading Day
12,600
September 06, 2010 • ₹19.89
BSE Exchange
Share Price History Data (Jan 2009 - Jul 2026)
LORDSHOTL daily open, high, low, close and volume (OHLCV) on BSE — 116 records.
Total Records
116
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹15.00 | ₹15.59 | ₹14.51 | ₹14.75 | 943 |
| 2026-07-23 | ₹14.18 | ₹14.86 | ₹14.18 | ₹14.85 | 2,252 |
| 2026-07-22 | ₹13.45 | ₹14.18 | ₹13.45 | ₹14.18 | 309 |
| 2026-07-21 | ₹13.75 | ₹13.75 | ₹13.51 | ₹13.51 | 21 |
| 2026-07-16 | ₹14.01 | ₹14.01 | ₹13.75 | ₹13.75 | 203 |
| 2026-07-15 | ₹14.01 | ₹14.01 | ₹14.01 | ₹14.01 | 76 |
| 2026-07-14 | ₹14.70 | ₹14.70 | ₹14.01 | ₹14.01 | 113 |
| 2026-07-13 | ₹14.00 | ₹14.00 | ₹14.00 | ₹14.00 | 100 |
| 2026-07-09 | ₹14.17 | ₹14.17 | ₹13.51 | ₹13.51 | 913 |
| 2026-07-07 | ₹14.00 | ₹14.24 | ₹13.50 | ₹13.50 | 617 |
| 2026-07-06 | ₹14.07 | ₹14.07 | ₹14.07 | ₹14.07 | 2 |
| 2026-07-02 | ₹14.00 | ₹14.01 | ₹14.00 | ₹14.00 | 45 |
| 2026-07-01 | ₹14.25 | ₹14.50 | ₹14.00 | ₹14.47 | 153 |
| 2026-06-30 | ₹14.25 | ₹14.50 | ₹14.25 | ₹14.42 | 20 |
| 2026-06-29 | ₹14.50 | ₹14.50 | ₹14.48 | ₹14.50 | 8,402 |
| 2026-06-25 | ₹15.24 | ₹15.24 | ₹14.52 | ₹15.24 | 8 |
| 2026-06-24 | ₹15.24 | ₹15.24 | ₹15.24 | ₹15.24 | 8 |
| 2026-06-23 | ₹15.20 | ₹15.99 | ₹15.20 | ₹15.27 | 111 |
| 2026-06-22 | ₹15.49 | ₹15.99 | ₹14.72 | ₹15.99 | 1,183 |
| 2026-06-19 | ₹15.49 | ₹15.49 | ₹15.49 | ₹15.49 | 101 |
| 2026-06-18 | ₹15.80 | ₹15.80 | ₹15.61 | ₹15.61 | 1,324 |
| 2026-06-17 | ₹14.51 | ₹15.15 | ₹14.50 | ₹15.15 | 4,043 |
| 2026-06-15 | ₹14.44 | ₹14.44 | ₹14.44 | ₹14.44 | 5,447 |
| 2026-06-10 | ₹13.76 | ₹13.76 | ₹13.76 | ₹13.76 | 1 |
| 2026-06-09 | ₹14.50 | ₹15.21 | ₹14.03 | ₹14.03 | 508 |
| 2026-06-08 | ₹14.75 | ₹14.76 | ₹14.50 | ₹14.50 | 115 |
| 2026-06-05 | ₹14.04 | ₹14.50 | ₹14.04 | ₹14.50 | 105 |
| 2026-06-04 | ₹13.87 | ₹13.87 | ₹13.87 | ₹13.87 | 1 |
| 2026-06-03 | ₹14.40 | ₹14.40 | ₹14.20 | ₹14.20 | 400 |
| 2026-06-02 | ₹14.04 | ₹14.04 | ₹14.04 | ₹14.04 | 103 |
| 2026-06-01 | ₹14.13 | ₹14.13 | ₹14.13 | ₹14.13 | 1 |
| 2026-05-29 | ₹14.80 | ₹14.81 | ₹14.80 | ₹14.81 | 179 |
| 2026-05-26 | ₹15.49 | ₹15.49 | ₹15.49 | ₹15.49 | 1 |
| 2026-05-25 | ₹15.48 | ₹15.48 | ₹15.47 | ₹15.47 | 4 |
| 2026-05-20 | ₹15.50 | ₹15.50 | ₹15.49 | ₹15.49 | 24 |
| 2026-05-19 | ₹15.80 | ₹16.17 | ₹15.30 | ₹16.17 | 11 |
| 2026-05-15 | ₹16.10 | ₹16.10 | ₹16.10 | ₹16.10 | 1 |
| 2026-05-14 | ₹16.17 | ₹16.17 | ₹16.17 | ₹16.17 | 10 |
| 2026-05-13 | ₹15.50 | ₹16.17 | ₹14.70 | ₹16.17 | 769 |
| 2026-05-12 | ₹15.43 | ₹15.43 | ₹14.00 | ₹15.40 | 233 |
| 2026-05-11 | ₹13.76 | ₹14.71 | ₹13.76 | ₹14.71 | 1,023 |
| 2026-05-08 | ₹14.29 | ₹14.29 | ₹14.01 | ₹14.01 | 888 |
| 2026-05-07 | ₹14.50 | ₹15.49 | ₹14.32 | ₹14.36 | 2,036 |
| 2026-05-06 | ₹15.06 | ₹15.06 | ₹14.56 | ₹15.06 | 2,285 |
| 2026-05-05 | ₹14.35 | ₹14.35 | ₹14.35 | ₹14.35 | 15 |
| 2026-05-04 | ₹15.00 | ₹15.40 | ₹14.26 | ₹14.26 | 419 |
| 2026-04-30 | ₹15.00 | ₹15.00 | ₹15.00 | ₹15.00 | 1 |
| 2026-04-29 | ₹14.06 | ₹15.40 | ₹14.06 | ₹15.40 | 200 |
| 2026-04-28 | ₹14.70 | ₹14.70 | ₹14.70 | ₹14.70 | 239 |
| 2026-04-27 | ₹14.00 | ₹14.00 | ₹14.00 | ₹14.00 | 51 |
| 2026-04-23 | ₹14.04 | ₹14.97 | ₹14.02 | ₹14.14 | 54 |
| 2026-04-22 | ₹15.10 | ₹15.10 | ₹14.26 | ₹14.26 | 15 |
| 2026-04-21 | ₹15.50 | ₹15.50 | ₹14.45 | ₹14.45 | 26 |
| 2026-04-20 | ₹14.25 | ₹15.20 | ₹14.20 | ₹15.20 | 800 |
| 2026-04-17 | ₹14.70 | ₹14.70 | ₹14.50 | ₹14.50 | 107 |
| 2026-04-16 | ₹14.71 | ₹14.71 | ₹14.69 | ₹14.70 | 1,657 |
| 2026-04-15 | ₹14.09 | ₹14.79 | ₹14.00 | ₹14.01 | 561 |
| 2026-04-13 | ₹14.09 | ₹14.09 | ₹14.09 | ₹14.09 | 79 |
| 2026-04-10 | ₹14.80 | ₹15.00 | ₹14.20 | ₹14.38 | 1,905 |
| 2026-04-09 | ₹14.80 | ₹14.80 | ₹14.80 | ₹14.80 | 100 |
| 2026-04-08 | ₹16.90 | ₹16.90 | ₹15.21 | ₹15.97 | 3,775 |
| 2026-04-07 | ₹15.93 | ₹16.94 | ₹15.93 | ₹16.90 | 1,507 |
| 2026-03-27 | ₹21.62 | ₹21.62 | ₹17.70 | ₹17.70 | 334 |
| 2026-03-25 | ₹20.38 | ₹20.38 | ₹16.71 | ₹19.66 | 548 |
| 2026-03-24 | ₹19.05 | ₹19.05 | ₹17.99 | ₹18.56 | 513 |
| 2026-03-23 | ₹17.43 | ₹17.43 | ₹17.41 | ₹17.41 | 301 |
| 2026-03-20 | ₹18.99 | ₹18.99 | ₹15.93 | ₹17.79 | 576 |
| 2026-03-19 | ₹15.20 | ₹17.80 | ₹15.20 | ₹17.70 | 298 |
| 2026-03-18 | ₹15.60 | ₹16.33 | ₹15.02 | ₹16.31 | 919 |
| 2026-03-17 | ₹18.16 | ₹18.16 | ₹14.88 | ₹16.68 | 774 |
| 2026-03-16 | ₹14.25 | ₹16.53 | ₹14.25 | ₹16.53 | 930 |
| 2026-03-13 | ₹18.35 | ₹18.35 | ₹15.03 | ₹15.03 | 2,591 |
| 2026-03-12 | ₹15.25 | ₹16.77 | ₹15.25 | ₹16.69 | 513 |
| 2026-03-11 | ₹15.20 | ₹15.75 | ₹14.73 | ₹15.25 | 322 |
| 2026-03-10 | ₹16.25 | ₹17.05 | ₹14.00 | ₹16.24 | 6,534 |
| 2026-03-09 | ₹14.90 | ₹15.64 | ₹14.65 | ₹15.50 | 7,139 |
| 2026-03-06 | ₹14.99 | ₹14.99 | ₹14.90 | ₹14.90 | 9 |
| 2026-03-05 | ₹14.02 | ₹14.72 | ₹14.02 | ₹14.72 | 416 |
| 2026-03-04 | ₹14.02 | ₹14.02 | ₹14.02 | ₹14.02 | 300 |
| 2026-03-02 | ₹14.77 | ₹14.77 | ₹14.75 | ₹14.75 | 100 |
| 2026-02-27 | ₹13.82 | ₹14.48 | ₹13.82 | ₹14.48 | 20 |
| 2026-02-26 | ₹13.76 | ₹14.45 | ₹13.76 | ₹13.80 | 163 |
| 2026-02-24 | ₹14.01 | ₹14.01 | ₹13.77 | ₹13.77 | 481 |
| 2026-02-23 | ₹14.75 | ₹15.00 | ₹14.01 | ₹14.01 | 515 |
| 2026-02-19 | ₹14.50 | ₹14.50 | ₹14.50 | ₹14.50 | 100 |
| 2026-02-17 | ₹14.12 | ₹14.12 | ₹13.76 | ₹13.86 | 258 |
| 2026-02-16 | ₹13.78 | ₹14.45 | ₹13.78 | ₹14.12 | 201 |
| 2026-02-13 | ₹14.74 | ₹14.74 | ₹14.49 | ₹14.49 | 29 |
| 2026-02-12 | ₹14.01 | ₹14.45 | ₹13.76 | ₹14.45 | 1,034 |
| 2026-02-11 | ₹14.50 | ₹14.50 | ₹14.02 | ₹14.02 | 5 |
| 2026-02-10 | ₹14.74 | ₹14.74 | ₹14.74 | ₹14.74 | 51 |
| 2026-02-06 | ₹14.74 | ₹14.74 | ₹14.74 | ₹14.74 | 20 |
| 2026-02-05 | ₹14.01 | ₹14.74 | ₹14.01 | ₹14.74 | 441 |
| 2026-02-04 | ₹14.50 | ₹14.70 | ₹14.22 | ₹14.70 | 420 |
| 2026-02-03 | ₹14.96 | ₹14.96 | ₹14.96 | ₹14.96 | 594 |
| 2026-02-02 | ₹14.26 | ₹14.26 | ₹14.25 | ₹14.25 | 17 |
| 2026-02-01 | ₹14.26 | ₹15.00 | ₹14.26 | ₹14.33 | 94 |
| 2026-01-30 | ₹15.25 | ₹15.25 | ₹14.50 | ₹14.50 | 712 |
| 2026-01-29 | ₹15.25 | ₹15.25 | ₹14.50 | ₹15.25 | 100 |
| 2026-01-28 | ₹14.26 | ₹15.00 | ₹14.00 | ₹15.00 | 1,597 |
| 2026-01-27 | ₹14.05 | ₹14.71 | ₹14.05 | ₹14.71 | 923 |
| 2026-01-23 | ₹14.01 | ₹14.01 | ₹14.01 | ₹14.01 | 12 |
| 2026-01-22 | ₹14.02 | ₹14.50 | ₹14.02 | ₹14.02 | 238 |
| 2026-01-21 | ₹14.01 | ₹14.69 | ₹14.01 | ₹14.01 | 208 |
| 2026-01-20 | ₹14.74 | ₹14.74 | ₹14.00 | ₹14.00 | 211 |
| 2026-01-19 | ₹14.99 | ₹14.99 | ₹14.25 | ₹14.30 | 370 |
| 2026-01-16 | ₹14.50 | ₹15.22 | ₹14.50 | ₹14.99 | 40 |
| 2026-01-13 | ₹14.50 | ₹14.50 | ₹14.50 | ₹14.50 | 10 |
| 2026-01-12 | ₹14.99 | ₹14.99 | ₹14.99 | ₹14.99 | 12 |
| 2026-01-09 | ₹14.80 | ₹14.80 | ₹14.80 | ₹14.80 | 100 |
| 2026-01-08 | ₹14.70 | ₹14.70 | ₹14.00 | ₹14.10 | 31 |
| 2026-01-07 | ₹14.01 | ₹14.71 | ₹14.01 | ₹14.71 | 14 |
| 2026-01-06 | ₹14.71 | ₹14.71 | ₹14.01 | ₹14.01 | 65 |
| 2026-01-05 | ₹14.01 | ₹14.71 | ₹14.01 | ₹14.71 | 1,216 |
| 2026-01-02 | ₹14.01 | ₹14.01 | ₹14.01 | ₹14.01 | 33 |
| 2026-01-01 | ₹14.48 | ₹14.99 | ₹14.01 | ₹14.01 | 1,046 |
Lords Ishwar Hotels Share Price Performance Analysis (Jan 2009 - Jul 2026)
LORDSHOTL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+5.28%
₹14.01 → ₹14.75
Year to Date
Price Volatility
7.22%
Low Volatility
Year to Date
Average Daily Volume
699
Year to Date Average
BSE Exchange
Lords Ishwar Hotels Share Price History – Frequently Asked Questions
Common questions about LORDSHOTL historical data and records. Browse LORDSHOTL income statement for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Lords Ishwar Hotels (LORDSHOTL)?
The all-time high share price of Lords Ishwar Hotels was ₹30.41 recorded on December 16, 2024 on the BSE exchange.
What is the all-time low share price of Lords Ishwar Hotels (LORDSHOTL)?
The all-time low share price of Lords Ishwar Hotels was ₹2.33 recorded on November 01, 2018 on the BSE exchange.
How can I download LORDSHOTL historical share price data?
You can download Lords Ishwar 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 LORDSHOTL shares?
The highest trading volume day for Lords Ishwar Hotels was 12,600 shares traded on September 06, 2010 on the BSE exchange, with share price at ₹19.89.