Price Data Selection & Download
Leela Palaces Hotels & Resorts Share Price All Time Records & Statistics (Jun 2025 - Jul 2026)
273 daily OHLCV records on NSE from June 2025 to July 2026.
Share Price All Time High
₹511.00
June 22, 2026
NSE Exchange
Share Price All Time Low
₹382.50
June 19, 2025
NSE Exchange
Highest Volume Trading Day
13,347,851
June 02, 2025 • ₹435.55
NSE Exchange
Share Price History Data (Jun 2025 - Jul 2026)
THELEELA daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹468.00 | ₹478.10 | ₹461.05 | ₹474.70 | 153,341 |
| 2026-07-23 | ₹493.45 | ₹493.95 | ₹471.20 | ₹475.95 | 220,856 |
| 2026-07-22 | ₹489.95 | ₹498.00 | ₹484.90 | ₹491.05 | 411,094 |
| 2026-07-21 | ₹490.00 | ₹495.30 | ₹482.20 | ₹487.65 | 136,835 |
| 2026-07-20 | ₹481.30 | ₹494.80 | ₹481.30 | ₹492.55 | 166,420 |
| 2026-07-17 | ₹490.00 | ₹490.05 | ₹474.95 | ₹485.65 | 151,693 |
| 2026-07-16 | ₹485.90 | ₹492.35 | ₹477.85 | ₹485.25 | 225,293 |
| 2026-07-15 | ₹497.85 | ₹499.45 | ₹482.00 | ₹485.85 | 329,881 |
| 2026-07-14 | ₹500.00 | ₹500.95 | ₹488.05 | ₹493.60 | 192,342 |
| 2026-07-13 | ₹495.50 | ₹509.40 | ₹495.50 | ₹501.20 | 396,751 |
| 2026-07-10 | ₹509.00 | ₹509.00 | ₹496.30 | ₹501.00 | 325,049 |
| 2026-07-09 | ₹483.05 | ₹504.35 | ₹481.40 | ₹500.60 | 398,405 |
| 2026-07-08 | ₹490.00 | ₹499.60 | ₹473.70 | ₹480.60 | 401,942 |
| 2026-07-07 | ₹505.50 | ₹505.80 | ₹485.15 | ₹487.65 | 271,029 |
| 2026-07-06 | ₹481.50 | ₹507.90 | ₹478.65 | ₹502.20 | 1,519,467 |
| 2026-07-03 | ₹476.55 | ₹481.30 | ₹468.35 | ₹475.70 | 234,769 |
| 2026-07-02 | ₹480.10 | ₹485.95 | ₹473.65 | ₹476.25 | 133,929 |
| 2026-07-01 | ₹484.00 | ₹490.00 | ₹475.00 | ₹479.90 | 193,292 |
| 2026-06-30 | ₹487.00 | ₹487.85 | ₹474.05 | ₹475.45 | 614,919 |
| 2026-06-29 | ₹489.80 | ₹491.05 | ₹478.00 | ₹479.45 | 209,314 |
| 2026-06-25 | ₹497.95 | ₹497.95 | ₹475.10 | ₹483.90 | 306,446 |
| 2026-06-24 | ₹485.05 | ₹492.45 | ₹476.60 | ₹488.50 | 514,428 |
| 2026-06-23 | ₹496.45 | ₹498.95 | ₹483.05 | ₹485.15 | 296,030 |
| 2026-06-22 | ₹502.40 | ₹511.00 | ₹491.50 | ₹495.40 | 945,801 |
| 2026-06-19 | ₹457.60 | ₹502.00 | ₹450.40 | ₹494.20 | 3,439,293 |
| 2026-06-18 | ₹455.80 | ₹468.30 | ₹454.60 | ₹457.60 | 224,958 |
| 2026-06-17 | ₹459.90 | ₹468.95 | ₹452.40 | ₹455.80 | 721,487 |
| 2026-06-16 | ₹461.95 | ₹469.90 | ₹452.20 | ₹457.90 | 852,819 |
| 2026-06-15 | ₹435.00 | ₹472.75 | ₹433.00 | ₹458.20 | 1,861,102 |
| 2026-06-12 | ₹413.55 | ₹431.45 | ₹409.30 | ₹429.80 | 303,851 |
| 2026-06-11 | ₹402.10 | ₹410.00 | ₹402.10 | ₹406.65 | 456,763 |
| 2026-06-10 | ₹413.00 | ₹415.00 | ₹406.70 | ₹409.95 | 219,795 |
| 2026-06-09 | ₹409.30 | ₹416.45 | ₹405.70 | ₹412.85 | 100,884 |
| 2026-06-08 | ₹410.00 | ₹418.00 | ₹406.30 | ₹409.20 | 82,690 |
| 2026-06-05 | ₹411.00 | ₹421.90 | ₹410.75 | ₹419.35 | 92,844 |
| 2026-06-04 | ₹420.85 | ₹423.55 | ₹416.20 | ₹417.90 | 523,656 |
| 2026-06-03 | ₹409.45 | ₹429.45 | ₹403.05 | ₹424.20 | 412,203 |
| 2026-06-02 | ₹405.10 | ₹411.00 | ₹400.10 | ₹409.45 | 98,703 |
| 2026-06-01 | ₹413.40 | ₹413.60 | ₹408.00 | ₹409.80 | 46,912 |
| 2026-05-29 | ₹415.00 | ₹416.50 | ₹406.55 | ₹413.40 | 217,614 |
| 2026-05-27 | ₹421.00 | ₹421.00 | ₹412.50 | ₹414.45 | 48,765 |
| 2026-05-26 | ₹412.10 | ₹426.90 | ₹412.10 | ₹419.75 | 245,928 |
| 2026-05-25 | ₹418.00 | ₹424.95 | ₹411.50 | ₹414.35 | 312,468 |
| 2026-05-22 | ₹406.80 | ₹418.00 | ₹403.10 | ₹415.75 | 245,998 |
| 2026-05-21 | ₹412.00 | ₹412.00 | ₹403.30 | ₹406.80 | 81,101 |
| 2026-05-20 | ₹402.55 | ₹409.65 | ₹402.55 | ₹406.90 | 81,075 |
| 2026-05-19 | ₹411.00 | ₹413.30 | ₹403.80 | ₹407.15 | 264,847 |
| 2026-05-18 | ₹412.00 | ₹417.60 | ₹406.60 | ₹413.35 | 176,179 |
| 2026-05-15 | ₹417.05 | ₹421.85 | ₹407.55 | ₹414.15 | 717,073 |
| 2026-05-14 | ₹419.90 | ₹419.90 | ₹409.05 | ₹409.95 | 135,077 |
| 2026-05-13 | ₹410.60 | ₹416.45 | ₹406.50 | ₹413.65 | 109,665 |
| 2026-05-12 | ₹414.00 | ₹422.00 | ₹406.05 | ₹411.20 | 751,882 |
| 2026-05-11 | ₹421.15 | ₹422.00 | ₹410.30 | ₹413.95 | 115,402 |
| 2026-05-08 | ₹420.75 | ₹425.00 | ₹416.95 | ₹423.45 | 244,186 |
| 2026-05-07 | ₹421.50 | ₹428.50 | ₹415.60 | ₹420.75 | 744,010 |
| 2026-05-06 | ₹420.00 | ₹429.40 | ₹415.00 | ₹425.50 | 501,993 |
| 2026-05-05 | ₹433.00 | ₹433.00 | ₹416.75 | ₹419.80 | 297,492 |
| 2026-05-04 | ₹428.25 | ₹433.45 | ₹420.80 | ₹430.65 | 575,955 |
| 2026-04-30 | ₹426.65 | ₹430.50 | ₹417.00 | ₹428.25 | 373,531 |
| 2026-04-29 | ₹425.00 | ₹439.90 | ₹423.55 | ₹426.65 | 742,278 |
| 2026-04-28 | ₹426.00 | ₹430.00 | ₹405.00 | ₹419.80 | 1,841,533 |
| 2026-04-27 | ₹429.95 | ₹431.15 | ₹422.25 | ₹426.90 | 137,269 |
| 2026-04-24 | ₹439.00 | ₹439.00 | ₹422.50 | ₹429.05 | 198,689 |
| 2026-04-23 | ₹433.50 | ₹436.70 | ₹426.70 | ₹434.95 | 215,485 |
| 2026-04-22 | ₹440.00 | ₹442.75 | ₹429.45 | ₹432.55 | 173,548 |
| 2026-04-21 | ₹434.95 | ₹438.00 | ₹429.40 | ₹434.85 | 81,728 |
| 2026-04-20 | ₹423.00 | ₹432.00 | ₹421.30 | ₹429.65 | 55,945 |
| 2026-04-17 | ₹424.00 | ₹430.05 | ₹423.90 | ₹426.90 | 54,469 |
| 2026-04-16 | ₹432.00 | ₹432.00 | ₹426.05 | ₹427.95 | 94,227 |
| 2026-04-15 | ₹435.00 | ₹438.00 | ₹426.50 | ₹429.85 | 242,910 |
| 2026-04-13 | ₹420.00 | ₹433.95 | ₹420.00 | ₹429.80 | 130,980 |
| 2026-04-10 | ₹425.70 | ₹433.95 | ₹424.55 | ₹429.60 | 476,525 |
| 2026-04-09 | ₹415.00 | ₹431.95 | ₹415.00 | ₹424.95 | 82,764 |
| 2026-04-08 | ₹430.00 | ₹441.80 | ₹423.00 | ₹428.85 | 740,682 |
| 2026-04-07 | ₹410.00 | ₹424.00 | ₹410.00 | ₹414.10 | 276,417 |
| 2026-04-06 | ₹406.80 | ₹418.00 | ₹406.80 | ₹414.40 | 76,111 |
| 2026-04-02 | ₹411.05 | ₹417.90 | ₹407.00 | ₹415.90 | 72,436 |
| 2026-04-01 | ₹409.80 | ₹419.75 | ₹409.80 | ₹417.15 | 156,086 |
| 2026-03-30 | ₹400.00 | ₹412.45 | ₹390.00 | ₹409.60 | 163,778 |
| 2026-03-27 | ₹413.95 | ₹418.90 | ₹399.85 | ₹406.20 | 227,612 |
| 2026-03-25 | ₹399.80 | ₹417.00 | ₹398.45 | ₹414.75 | 840,887 |
| 2026-03-24 | ₹415.00 | ₹415.00 | ₹392.55 | ₹405.15 | 398,606 |
| 2026-03-23 | ₹390.00 | ₹402.95 | ₹385.10 | ₹393.75 | 202,434 |
| 2026-03-20 | ₹414.40 | ₹414.40 | ₹395.10 | ₹399.30 | 182,898 |
| 2026-03-19 | ₹410.90 | ₹419.05 | ₹404.60 | ₹407.40 | 261,820 |
| 2026-03-18 | ₹415.00 | ₹415.00 | ₹405.85 | ₹410.90 | 363,468 |
| 2026-03-17 | ₹415.95 | ₹419.60 | ₹403.25 | ₹407.85 | 375,020 |
| 2026-03-16 | ₹427.00 | ₹432.05 | ₹413.45 | ₹415.90 | 275,535 |
| 2026-03-13 | ₹423.00 | ₹434.90 | ₹421.05 | ₹432.20 | 194,669 |
| 2026-03-12 | ₹429.75 | ₹440.00 | ₹415.30 | ₹435.45 | 216,740 |
| 2026-03-11 | ₹432.00 | ₹440.95 | ₹421.25 | ₹436.30 | 380,728 |
| 2026-03-10 | ₹438.40 | ₹438.40 | ₹423.10 | ₹427.55 | 236,926 |
| 2026-03-09 | ₹426.45 | ₹442.00 | ₹414.00 | ₹432.25 | 185,745 |
| 2026-03-06 | ₹425.00 | ₹435.00 | ₹425.00 | ₹433.85 | 90,462 |
| 2026-03-05 | ₹438.00 | ₹440.05 | ₹430.75 | ₹433.00 | 217,202 |
| 2026-03-04 | ₹436.05 | ₹446.85 | ₹430.00 | ₹437.70 | 243,577 |
| 2026-03-02 | ₹433.10 | ₹453.55 | ₹430.00 | ₹442.45 | 339,353 |
| 2026-02-27 | ₹450.00 | ₹465.60 | ₹430.20 | ₹453.55 | 340,643 |
| 2026-02-26 | ₹442.00 | ₹445.45 | ₹438.60 | ₹441.00 | 71,675 |
| 2026-02-25 | ₹441.00 | ₹442.95 | ₹436.30 | ₹439.90 | 52,629 |
| 2026-02-24 | ₹430.00 | ₹440.30 | ₹430.00 | ₹437.80 | 70,834 |
| 2026-02-23 | ₹434.00 | ₹438.60 | ₹432.05 | ₹437.25 | 46,123 |
| 2026-02-20 | ₹434.85 | ₹440.25 | ₹430.00 | ₹435.45 | 78,820 |
| 2026-02-19 | ₹438.80 | ₹442.40 | ₹432.50 | ₹434.85 | 88,033 |
| 2026-02-18 | ₹444.00 | ₹445.60 | ₹436.00 | ₹442.00 | 92,045 |
| 2026-02-17 | ₹437.75 | ₹443.00 | ₹434.15 | ₹441.30 | 49,379 |
| 2026-02-16 | ₹445.25 | ₹447.90 | ₹432.05 | ₹437.75 | 89,761 |
| 2026-02-13 | ₹440.20 | ₹452.00 | ₹436.10 | ₹445.25 | 231,036 |
| 2026-02-12 | ₹452.70 | ₹453.60 | ₹436.05 | ₹447.30 | 210,576 |
| 2026-02-11 | ₹448.10 | ₹453.75 | ₹441.00 | ₹452.70 | 401,289 |
| 2026-02-10 | ₹442.80 | ₹450.95 | ₹432.60 | ₹443.70 | 269,768 |
| 2026-02-09 | ₹434.05 | ₹444.00 | ₹428.80 | ₹442.80 | 113,922 |
| 2026-02-06 | ₹430.20 | ₹435.50 | ₹423.50 | ₹433.70 | 129,707 |
| 2026-02-05 | ₹435.70 | ₹446.40 | ₹434.00 | ₹435.85 | 135,225 |
| 2026-02-04 | ₹444.95 | ₹450.55 | ₹437.75 | ₹444.05 | 307,701 |
| 2026-02-03 | ₹432.75 | ₹449.90 | ₹428.80 | ₹447.70 | 365,956 |
| 2026-02-02 | ₹430.95 | ₹433.00 | ₹415.00 | ₹429.95 | 138,200 |
| 2026-02-01 | ₹415.00 | ₹433.55 | ₹413.40 | ₹425.45 | 124,854 |
| 2026-01-30 | ₹399.00 | ₹424.00 | ₹398.80 | ₹421.00 | 2,561,815 |
| 2026-01-29 | ₹406.45 | ₹407.70 | ₹397.85 | ₹401.50 | 1,385,204 |
| 2026-01-28 | ₹409.50 | ₹414.05 | ₹405.30 | ₹406.45 | 145,816 |
| 2026-01-27 | ₹407.00 | ₹414.20 | ₹396.00 | ₹409.50 | 350,572 |
| 2026-01-23 | ₹413.85 | ₹413.85 | ₹402.25 | ₹408.05 | 123,819 |
| 2026-01-22 | ₹410.00 | ₹413.40 | ₹402.15 | ₹405.40 | 152,265 |
| 2026-01-21 | ₹418.85 | ₹427.55 | ₹401.50 | ₹409.55 | 651,561 |
| 2026-01-20 | ₹436.95 | ₹436.95 | ₹410.80 | ₹418.85 | 731,741 |
| 2026-01-19 | ₹444.55 | ₹445.85 | ₹423.00 | ₹439.45 | 459,916 |
| 2026-01-16 | ₹452.00 | ₹471.00 | ₹438.00 | ₹441.10 | 2,480,190 |
| 2026-01-14 | ₹439.00 | ₹454.00 | ₹435.65 | ₹452.25 | 522,823 |
| 2026-01-13 | ₹433.30 | ₹446.95 | ₹433.30 | ₹439.60 | 342,464 |
| 2026-01-12 | ₹421.00 | ₹436.30 | ₹416.20 | ₹432.80 | 248,693 |
| 2026-01-09 | ₹419.00 | ₹434.80 | ₹415.25 | ₹428.90 | 287,618 |
| 2026-01-08 | ₹422.00 | ₹429.70 | ₹418.00 | ₹418.55 | 107,400 |
| 2026-01-07 | ₹419.95 | ₹424.00 | ₹418.55 | ₹420.95 | 170,546 |
| 2026-01-06 | ₹431.00 | ₹431.00 | ₹417.05 | ₹419.95 | 651,187 |
| 2026-01-05 | ₹445.15 | ₹452.95 | ₹430.15 | ₹433.15 | 375,482 |
| 2026-01-02 | ₹434.65 | ₹451.00 | ₹433.95 | ₹445.15 | 477,180 |
| 2026-01-01 | ₹433.30 | ₹435.40 | ₹430.85 | ₹434.65 | 32,712 |
Leela Palaces Hotels & Resorts Share Price Performance Analysis (Jun 2025 - Jul 2026)
THELEELA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+9.21%
₹434.65 → ₹474.70
Year to Date
Price Volatility
6.24%
Low Volatility
Year to Date
Average Daily Volume
372,045
Year to Date Average
NSE Exchange
Leela Palaces Hotels & Resorts Share Price History – Frequently Asked Questions
Common questions about THELEELA historical data and records. Examine THELEELA quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Leela Palaces Hotels & Resorts (THELEELA)?
The all-time high share price of Leela Palaces Hotels & Resorts was ₹511.0 recorded on June 22, 2026 on the NSE exchange.
What is the all-time low share price of Leela Palaces Hotels & Resorts (THELEELA)?
The all-time low share price of Leela Palaces Hotels & Resorts was ₹382.5 recorded on June 19, 2025 on the NSE exchange.
How can I download THELEELA historical share price data?
You can download Leela Palaces Hotels & Resorts 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 THELEELA shares?
The highest trading volume day for Leela Palaces Hotels & Resorts was 13,347,851 shares traded on June 02, 2025 on the NSE exchange, with share price at ₹435.55.