BSE · LORDSHOTL · stock
Lords Ishwar Hotels Limited (LORDSHOTL) stock price history
Every BSE trading session of Lords Ishwar Hotels Limited from Jan 19, 2009 to Sep 25, 2026: 4,363 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LORDSHOTL adjusted close, 2009 to 2026
- ₹28.97
- All time high, 2024
- ₹21.62
- 52 week high, ₹13.45 low
- 4,363
- Daily sessions since 2009
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
LORDSHOTL key facts
- Lords Ishwar Hotels Limited (LORDSHOTL) closed at ₹16.09 on Sep 25, 2026 on BSE.
- LORDSHOTL's all time high close is ₹28.97, set on Dec 13, 2024; its all time low close is ₹2.33 on Nov 1, 2018.
- LORDSHOTL's 52 week range is ₹13.45 to ₹21.62.
- LORDSHOTL returned -6.9% over the year to Sep 25, 2026 and +161.6% over five years.
- Over ten years LORDSHOTL returned +101%, +7.2% a year compounded.
- LORDSHOTL's deepest drawdown was -89.8% from Aug 2, 2010 to Nov 1, 2018.
- DataCedar holds 4,363 daily sessions of LORDSHOTL history from Jan 19, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LORDSHOTL price chart, 2009 to 2026
LORDSHOTL returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.2% |
| 3 months | +5.6% |
| 6 months | -18.2% |
| Year to date | +7.7% |
| 1 year | -6.9% |
| 3 years | +46.8% |
| 5 years | +161.6% |
| 10 years | +101.1% |
| Since Jan 19, 2009 | +60.9% |
| Compound annual growth, 17.7 years | +2.7% |
LORDSHOTL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹28.97 on Dec 13, 2024
- All time low close
- ₹2.33 on Nov 1, 2018
- 52 week high
- ₹21.62 on Mar 27, 2026
- 52 week low
- ₹13.45 on Jul 22, 2026
- Deepest drawdown
- -89.8% from Aug 2, 2010 to Nov 1, 2018, recovered Dec 5, 2024
- Best single session
- +16.6% on Oct 23, 2025
- Worst single session
- -10.0% on Mar 27, 2026
- Volatility, 1 year annualised
- 56.8%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2021, +171%
- Worst calendar year
- 2018, -49%
LORDSHOTL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jan 19, 2009; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹14.48 | ₹21.62 | ₹13.45 | ₹16.09 | +11.2% | 176.7K | 184 |
| 2025 | ₹21.56 | ₹24.94 | ₹14.25 | ₹14.47 | -29.6% | 145.8K | 248 |
| 2024 | ₹19.00 | ₹30.41 | ₹14.50 | ₹20.54 | +12.2% | 239.6K | 245 |
| 2023 | ₹7.37 | ₹19.61 | ₹7.24 | ₹18.30 | +148.3% | 322.6K | 245 |
| 2022 | ₹8.98 | ₹10.15 | ₹6.10 | ₹7.37 | -13.9% | 166.5K | 248 |
| 2021 | ₹3.16 | ₹8.66 | ₹3.16 | ₹8.56 | +170.9% | 144.9K | 248 |
| 2020 | ₹5.78 | ₹8.82 | ₹2.92 | ₹3.16 | -45.3% | 44.8K | 251 |
| 2019 | ₹3.75 | ₹6.77 | ₹3.75 | ₹5.78 | +54.1% | 30.7K | 242 |
| 2018 | ₹7.38 | ₹7.38 | ₹2.33 | ₹3.75 | -49.2% | 76.4K | 246 |
| 2017 | ₹9.12 | ₹13.70 | ₹6.37 | ₹7.38 | -19.1% | 34K | 248 |
| 2016 | ₹5.25 | ₹9.96 | ₹5.24 | ₹9.12 | +73.7% | 38.9K | 246 |
| 2015 | ₹6.09 | ₹6.30 | ₹4.00 | ₹5.25 | -18.1% | 18.1K | 246 |
| 2014 | ₹7.13 | ₹8.80 | ₹5.82 | ₹6.41 | -10.1% | 21.7K | 244 |
| 2013 | ₹7.60 | ₹11.24 | ₹7.13 | ₹7.13 | -6.2% | 9.4K | 248 |
| 2012 | ₹7.00 | ₹9.49 | ₹4.01 | ₹7.60 | +8.6% | 28.8K | 245 |
| 2011 | ₹10.35 | ₹15.30 | ₹6.15 | ₹7.00 | -32.4% | 29.3K | 246 |
| 2010 | ₹4.95 | ₹23.20 | ₹4.95 | ₹10.35 | +109.1% | 227.6K | 250 |
| 2009 | ₹3.00 | ₹11.02 | ₹3.00 | ₹4.95 | n/a | 63.2K | 233 |
LORDSHOTL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹16.09 | +3.8% |
| August 2026 | ₹15.50 | +8.7% |
| July 2026 | ₹14.26 | -1.1% |
| June 2026 | ₹14.42 | -6.9% |
| May 2026 | ₹15.49 | +3.3% |
| April 2026 | ₹15.00 | -15.3% |
| March 2026 | ₹17.70 | +22.2% |
| February 2026 | ₹14.48 | -0.1% |
| January 2026 | ₹14.50 | +0.2% |
| December 2025 | ₹14.47 | -9.8% |
| November 2025 | ₹16.05 | -5.4% |
| October 2025 | ₹16.97 | -2.2% |
About the LORDSHOTL data
Daily bars. 4,363 sessions from Jan 19, 2009 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 19, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LORDSHOTL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- LOKESHMACH Lokesh Machines Limited
- LONGSPUR Longspur International Ventures Limited
- LOOKS Looks Health Services Limited
- LORDSCHLO Lords Chloro Alkali Limited
- LORDSMARK Lord's Mark Industries Limited
- LOTUSCHO Lotus Chocolate Company Limited
- LOTUSDEV Sri Lotus Developers and Realty Limited
- LOTUSEYE Lotus Eye Hospital and Institute Limited
Common questions
LORDSHOTL share price history
