NSE · LEMONTREE · stock
Lemon Tree Hotels Limited (LEMONTREE) stock price history
Every NSE trading session of Lemon Tree Hotels Limited from Apr 9, 2018 to Sep 28, 2026: 2,098 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.
LEMONTREE adjusted close, 2018 to 2026
- ₹177.93
- All time high, 2025
- ₹174.20
- 52 week high, ₹99.61 low
- 2,098
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
LEMONTREE key facts
- Lemon Tree Hotels Limited (LEMONTREE) closed at ₹103.82 on Sep 28, 2026 on NSE.
- LEMONTREE's all time high close is ₹177.93, set on Sep 8, 2025; its all time low close is ₹14.40 on May 20, 2020.
- LEMONTREE's 52 week range is ₹99.61 to ₹174.20.
- LEMONTREE returned -37.4% over the year to Sep 28, 2026 and +136.2% over five years.
- Since Apr 9, 2018 LEMONTREE returned +45%, +4.5% a year compounded.
- LEMONTREE's deepest drawdown was -83.6% from Mar 11, 2019 to May 20, 2020.
- DataCedar holds 2,098 daily sessions of LEMONTREE history from Apr 9, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LEMONTREE price chart, 2018 to 2026
LEMONTREE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -13.3% |
| 6 months | -1.0% |
| Year to date | -35.8% |
| 1 year | -37.4% |
| 3 years | -9.2% |
| 5 years | +136.2% |
| 10 years | n/a |
| Since Apr 9, 2018 | +44.9% |
| Compound annual growth, 8.5 years | +4.5% |
LEMONTREE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹177.93 on Sep 8, 2025
- All time low close
- ₹14.40 on May 20, 2020
- 52 week high
- ₹174.20 on Oct 6, 2025
- 52 week low
- ₹99.61 on Mar 16, 2026
- Deepest drawdown
- -83.6% from Mar 11, 2019 to May 20, 2020, recovered Oct 4, 2022
- Best single session
- +16.5% on Apr 20, 2018
- Worst single session
- -16.3% on Mar 12, 2020
- Volatility, 1 year annualised
- 30.5%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2022, +84%
- Worst calendar year
- 2020, -37%
LEMONTREE 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. 2018 starts on Apr 9, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹160.00 | ₹163.20 | ₹99.61 | ₹103.82 | -34.8% | 786M | 187 |
| 2025 | ₹153.00 | ₹180.68 | ₹117.51 | ₹159.26 | +4.1% | 807.5M | 249 |
| 2024 | ₹119.90 | ₹159.00 | ₹112.29 | ₹152.96 | +27.6% | 1.2B | 246 |
| 2023 | ₹86.00 | ₹126.80 | ₹71.95 | ₹119.85 | +39.9% | 1.3B | 245 |
| 2022 | ₹46.30 | ₹103.40 | ₹45.25 | ₹85.65 | +83.8% | 1.5B | 248 |
| 2021 | ₹40.45 | ₹59.90 | ₹27.00 | ₹46.60 | +15.8% | 917.6M | 248 |
| 2020 | ₹64.25 | ₹64.25 | ₹14.05 | ₹40.25 | -37.1% | 631M | 251 |
| 2019 | ₹73.45 | ₹89.30 | ₹47.00 | ₹64.00 | -13.0% | 289.8M | 243 |
| 2018 | ₹61.60 | ₹90.90 | ₹57.25 | ₹73.60 | n/a | 310.8M | 181 |
LEMONTREE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹103.82 | -2.3% |
| August 2026 | ₹106.25 | -2.8% |
| July 2026 | ₹109.30 | -6.3% |
| June 2026 | ₹116.65 | +2.4% |
| May 2026 | ₹113.95 | -3.1% |
| April 2026 | ₹117.59 | +17.1% |
| March 2026 | ₹100.42 | -11.7% |
| February 2026 | ₹113.67 | -11.9% |
| January 2026 | ₹129.09 | -18.9% |
| December 2025 | ₹159.26 | +0.6% |
| November 2025 | ₹158.27 | -4.2% |
| October 2025 | ₹165.27 | -0.6% |
About the LEMONTREE data
Daily bars. 2,098 sessions from Apr 9, 2018 to Sep 28, 2026, one row per NSE 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 29, 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 NSE 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 Apr 9, 2018, 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/LEMONTREE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
LEMONTREE share price history
