Lords Ishwar Hotels share price history

BSE: 530065Leisure ServicesSmall Cap

Lords Ishwar Hotels Limited · Face value ₹10 · Listed May 1995

₹14.25₹0.55 (4.01%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹13.70.

29 Oct: open ₹13.70, high ₹14.25, low ₹13.70

52-week range of traded prices to 29 Oct 2026

₹13.45Low, 22 Jul 2026₹21.62High, 27 Mar 2026

Under BSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹11 Cr4,571st largest listed
P/E: 86.12
P/B: 1.81
Dividend yield: Nonein the last 12 months
ROE: 2.1%
ROCE: 3.3%
Debt to equity: 1.09
Volume, BSE: 127

Lords Ishwar Hotels share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Lords Ishwar Hotels' share price is on record from 19 Jan 2009, when it closed at ₹10.00, to 29 Oct 2026. Its highest close was ₹28.97 on 13 Dec 2024 and its lowest ₹2.33 on 1 Nov 2018.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	14.25	−1.5%	19.66	13.50	14.48	21.62	13.45	1,81,470
2025	14.47	−29.6%	24.48	14.47	21.56	24.94	14.25	1,46,143
2024	20.54	+12.2%	28.97	15.00	19.00	30.41	14.50	2,42,579
2023	18.30	+148.3%	18.68	7.24	7.37	19.61	7.24	3,24,976
2022	7.37	−13.9%	9.67	6.10	8.98	10.15	6.10	1,66,756
2021	8.56	+170.9%	8.56	3.31	3.31	8.66	3.31	1,46,519
2020	3.16	−45.3%	8.40	2.92	5.50	8.82	2.92	47,147
2019	5.78	+54.1%	6.45	3.93	3.93	6.77	3.93	30,781
2018	3.75	−49.2%	7.37	2.33	7.02	7.37	2.33	77,338
2017	7.38	−19.1%	13.70	6.70	9.57	13.70	6.37	33,996
2016	9.12	+73.7%	9.60	5.24	5.51	9.96	5.24	40,382
2015	5.25	−18.1%	6.09	4.01	6.09	6.30	4.00	18,126
2014	6.41	−10.1%	8.80	5.82	7.19	8.80	5.82	19,407
2013	7.13	−6.2%	11.24	7.13	7.98	11.24	7.13	9,411
2012	7.60	+8.6%	9.31	4.01	6.71	9.49	4.01	29,274
2011	7.00	−32.4%	14.95	6.15	9.85	15.30	6.15	29,800
2010	10.35	+109.1%	22.90	5.19	5.19	23.20	5.19	1,57,400
2009	4.95	–	11.02	3.38	3.00	11.02	3.00	9,500

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 22 Jan 2018. 2016 is from its first session, 10 Mar 2016. 2014 is from its first session, 28 Jan 2014. 2009 is from its first session, 19 Jan 2009. The close is the year's last trade for 2019 (17 Dec 2019), 2015 (7 Dec 2015), 2014 (15 Dec 2014), 2012 (12 Oct 2012) and 2009 (18 Dec 2009).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	14.25	−3.3%	14.74	16.10	13.70	3,418
Sep 2026	14.74	−4.9%	15.50	17.00	14.57	20,672
Aug 2026	15.50	+8.7%	14.75	16.89	13.82	73,012
Jul 2026	14.26	−1.1%	14.25	15.75	13.45	9,014
Jun 2026	14.42	−2.6%	14.13	15.99	13.76	21,881
May 2026	14.81	−1.3%	15.00	16.17	13.76	7,898
Apr 2026	15.00	−15.3%	15.93	16.94	14.00	11,077
Mar 2026	17.70	+22.2%	14.77	21.62	14.00	23,117
Feb 2026	14.48	−0.1%	14.26	15.00	13.76	4,443
Jan 2026	14.50	+0.2%	14.48	15.25	14.00	6,938
Dec 2025	14.47	−9.8%	16.25	16.50	14.25	10,610
Nov 2025	16.05	−5.4%	16.97	18.00	15.00	10,843
Oct 2025	16.97	−2.2%	19.00	20.99	15.63	32,637
Sep 2025	17.36	−7.4%	18.75	19.50	16.50	7,578
Aug 2025	18.75	+8.7%	17.00	21.50	15.11	10,111
Jul 2025	17.25	−12.4%	20.25	20.68	14.78	30,117
Jun 2025	19.70	−1.2%	20.25	21.32	18.07	18,440
May 2025	19.93	+8.7%	18.34	19.93	16.39	7,661
Apr 2025	18.34	+25.6%	14.60	18.53	14.38	2,241
Mar 2025	14.60	−11.5%	16.50	16.53	14.60	1,290
Feb 2025	16.50	−20.9%	20.44	20.44	16.22	8,891
Jan 2025	20.85	+1.5%	21.56	24.94	20.85	5,724
Dec 2024	20.54	+3.2%	19.90	30.41	18.91	28,077
Nov 2024	19.90	+28.4%	15.50	20.74	14.73	16,787
Oct 2024	15.50	−21.3%	19.70	19.70	15.50	4,685
Sep 2024	19.70	−4.8%	21.63	22.44	17.89	21,173
Aug 2024	20.70	+9.1%	19.91	20.80	16.37	27,931
Jul 2024	18.97	+10.9%	17.05	18.97	15.80	29,167
Jun 2024	17.11	−24.3%	22.60	22.83	17.10	4,025
May 2024	22.60	+25.6%	18.90	22.89	18.85	6,250
Apr 2024	18.00	+14.6%	15.71	19.30	14.50	9,453
Mar 2024	15.71	−4.9%	16.25	19.44	15.71	20,406
Feb 2024	16.52	−11.3%	18.50	18.50	15.75	16,582
Jan 2024	18.62	+1.7%	19.00	22.00	16.61	58,043
Dec 2023	18.30	−2.0%	19.61	19.61	14.49	37,126
Nov 2023	18.68	+82.2%	10.76	19.20	10.50	36,714
Oct 2023	10.25	−15.3%	12.65	12.71	10.05	42,349
Sep 2023	12.10	+17.5%	10.30	12.10	9.79	14,392
Aug 2023	10.30	−12.0%	11.15	12.68	10.05	29,694
Jul 2023	11.71	+17.8%	9.94	12.00	9.00	35,865
Jun 2023	9.94	+13.3%	9.20	11.60	9.00	20,432
May 2023	8.77	−2.6%	9.44	10.01	7.89	12,661
Apr 2023	9.00	−11.2%	10.14	10.96	8.95	23,063
Mar 2023	10.14	+8.7%	9.79	11.20	9.00	7,500
Feb 2023	9.33	−18.3%	11.99	12.58	8.15	32,230
Jan 2023	11.42	+55.0%	7.37	11.42	7.24	32,950
Dec 2022	7.37	+9.2%	6.80	9.94	6.80	12,454
Nov 2022	6.75	−2.9%	6.95	7.50	6.43	5,415
Oct 2022	6.95	−6.3%	7.64	7.72	6.56	4,824
Sep 2022	7.42	+1.1%	7.00	10.15	7.00	40,557
Aug 2022	7.34	+8.7%	6.75	7.35	6.46	4,379
Jul 2022	6.75	+5.3%	6.41	6.75	6.10	2,544
Jun 2022	6.41	−11.6%	7.60	7.75	6.38	6,493
May 2022	7.25	−4.6%	7.60	7.60	6.30	2,121
Apr 2022	7.60	−4.4%	7.95	8.25	6.80	12,283
Mar 2022	7.95	+5.4%	7.54	9.29	6.37	16,811
Feb 2022	7.54	+10.6%	7.00	7.75	6.18	15,461
Jan 2022	6.82	−20.3%	8.98	9.15	6.47	43,414
Dec 2021	8.56	+55.6%	5.77	8.66	5.20	28,382
Nov 2021	5.50	−8.3%	6.00	6.14	5.50	4,433
Oct 2021	6.00	+5.3%	5.70	6.40	5.51	24,329
Sep 2021	5.70	+14.5%	4.75	6.30	4.75	4,232
Aug 2021	4.98	−12.8%	5.71	6.59	4.73	3,090
Jul 2021	5.71	+8.8%	5.50	6.05	4.96	14,767
Jun 2021	5.25	+25.0%	4.41	5.89	4.41	28,636
May 2021	4.20	−7.7%	4.55	4.55	3.92	5,662
Apr 2021	4.55	+4.4%	4.15	4.55	4.15	818
Mar 2021	4.36	−11.9%	4.88	4.88	4.36	5,238
Feb 2021	4.95	−15.4%	5.74	5.74	4.95	14,393
Jan 2021	5.85	+85.1%	3.31	5.96	3.31	12,539
Dec 2020	3.16	−10.2%	3.69	3.82	3.15	6,019
Nov 2020	3.52	−10.7%	3.75	3.75	2.92	11,438
Oct 2020	3.94	−36.5%	5.89	5.89	3.94	773
Sep 2020	6.20	−14.8%	7.30	8.82	6.20	5,036
Aug 2020	7.28	+44.2%	5.30	7.64	5.30	14,069
Jul 2020	5.05	−31.8%	7.04	8.35	5.05	5,701
Jun 2020	7.41	+5.1%	7.35	8.04	6.95	960
May 2020	7.05	+35.3%	5.47	7.07	5.47	2,679
Apr 2020	5.21	+4.8%	5.21	5.21	5.21	5
Jan 2020	4.97	−14.0%	5.50	5.50	4.97	467
Dec 2019	5.78	−5.1%	6.39	6.39	5.78	2,514
Nov 2019	6.09	+5.0%	5.80	6.09	5.80	861
Oct 2019	5.80	−5.7%	6.15	6.77	5.80	2,859
Sep 2019	6.15	+14.1%	5.25	6.22	5.13	4,956
Aug 2019	5.39	+3.7%	5.00	5.39	4.94	2,064
Jul 2019	5.20	−0.4%	4.96	5.20	4.72	600
Jun 2019	5.22	+4.8%	4.98	5.22	4.98	340
May 2019	4.98	+4.8%	4.75	4.98	4.75	400
Apr 2019	4.75	0.0%	4.75	4.75	4.75	200
Mar 2019	4.75	−5.0%	5.00	5.00	4.30	5,800
Feb 2019	5.00	+6.4%	4.93	5.17	4.93	5,696
Jan 2019	4.70	+25.3%	3.93	4.70	3.93	4,491
Dec 2018	3.75	+38.9%	2.83	3.75	2.83	17,201
Nov 2018	2.70	+10.2%	2.33	2.70	2.33	13,633
Aug 2018	2.45	−22.5%	3.01	3.01	2.45	6,265
Jul 2018	3.16	−9.7%	3.33	3.48	3.16	1,000
Jun 2018	3.50	−39.7%	5.51	5.51	3.50	20,602
May 2018	5.80	−0.3%	5.53	5.80	5.53	1,972
Apr 2018	5.82	−21.0%	7.01	7.01	5.82	16,365
Mar 2018	7.37	+5.0%	7.37	7.37	7.37	100
Jan 2018	7.02	−4.9%	7.02	7.02	7.02	200
Dec 2017	7.38	−9.8%	7.78	7.78	6.37	6,066
Nov 2017	8.18	−22.5%	10.03	10.05	8.18	2,330
Oct 2017	10.55	−10.3%	11.18	11.18	10.55	709
Sep 2017	11.76	−14.2%	13.02	13.02	11.76	5,330
Jul 2017	13.70	+7.5%	13.15	13.70	13.05	124
Apr 2017	12.75	−0.4%	12.75	12.75	12.75	30
Mar 2017	12.80	−4.8%	13.35	13.35	12.80	108
Feb 2017	13.45	+43.7%	9.82	13.46	9.82	9,371
Jan 2017	9.36	+2.6%	9.57	9.57	8.22	9,928
Dec 2016	9.12	−3.5%	9.54	9.96	9.02	9,130
Nov 2016	9.45	+14.0%	8.29	9.45	7.51	6,205
Oct 2016	8.29	+3.9%	7.70	8.76	7.59	11,401
Sep 2016	7.98	+2.3%	7.80	8.19	7.60	6,841
Aug 2016	7.80	+14.4%	7.16	7.80	7.13	530
Jul 2016	6.82	+18.6%	6.00	6.82	6.00	2,475
Jun 2016	5.75	+4.5%	5.77	5.77	5.75	2,100
Apr 2016	5.50	+5.0%	5.50	5.50	5.50	200
Mar 2016	5.24	−0.2%	5.51	5.78	5.24	1,500
Dec 2015	5.25	0.0%	5.25	5.25	5.25	77
Nov 2015	5.25	+0.2%	5.25	5.25	5.25	1,000
Oct 2015	5.24	+4.8%	5.00	5.25	4.99	687
Jun 2015	5.00	−1.8%	5.00	5.00	5.00	96
May 2015	5.09	−4.9%	5.35	5.35	5.09	2,000
Mar 2015	5.35	+7.9%	5.20	5.35	5.20	55
Feb 2015	4.96	+6.2%	4.44	4.96	4.00	12,392
Jan 2015	4.67	−27.1%	6.09	6.30	4.67	1,819
Dec 2014	6.41	+4.7%	5.82	6.41	5.82	2,500
Nov 2014	6.12	−18.5%	7.14	7.14	6.12	3,122
Oct 2014	7.51	−14.7%	8.36	8.36	7.19	5,805
Sep 2014	8.80	+18.9%	7.70	8.80	7.70	5,300
Aug 2014	7.40	−2.1%	7.40	7.40	7.40	700
Jul 2014	7.56	+5.0%	7.56	7.56	7.56	100
Jun 2014	7.20	−0.7%	7.00	7.35	7.00	620
May 2014	7.25	+3.6%	7.25	7.25	7.25	10
Mar 2014	7.00	−3.7%	7.00	7.00	7.00	1,000
Jan 2014	7.27	+2.0%	7.19	7.45	7.19	250
Dec 2013	7.13	−6.2%	7.23	7.50	7.13	1,205
Sep 2013	7.60	−1.3%	7.99	7.99	7.60	4,100
Aug 2013	7.70	−9.6%	8.10	8.10	7.70	60
Jul 2013	8.52	−9.7%	8.96	8.96	8.52	1,305
Apr 2013	9.43	−14.2%	10.99	10.99	9.43	1,300
Mar 2013	10.99	+2.2%	10.99	10.99	10.99	94
Feb 2013	10.75	+25.4%	8.99	11.24	8.99	169
Jan 2013	8.57	+12.8%	7.98	8.97	7.98	1,178
Oct 2012	7.60	+1.3%	7.87	7.98	7.13	1,140
Sep 2012	7.50	−11.1%	8.59	8.59	6.53	518
Aug 2012	8.44	−6.3%	9.19	9.49	8.44	2,157
Jul 2012	9.01	+103.8%	4.64	9.01	4.64	2,558
Jun 2012	4.42	+7.5%	4.01	4.42	4.01	901
May 2012	4.11	−7.0%	4.30	4.30	4.11	400
Apr 2012	4.42	−9.6%	4.65	4.65	4.42	400
Mar 2012	4.89	−18.5%	6.30	6.61	4.89	18,300
Feb 2012	6.00	+3.8%	6.00	6.00	6.00	100
Jan 2012	5.78	−17.4%	6.71	6.71	5.78	2,800
Dec 2011	7.00	+3.4%	7.10	7.10	6.73	2,600
Nov 2011	6.77	+9.9%	6.46	6.77	6.15	1,400
Oct 2011	6.16	−17.5%	7.10	7.10	6.16	2,100
Sep 2011	7.47	−28.6%	9.95	9.95	7.47	2,300
Aug 2011	10.46	−4.9%	11.55	11.99	10.46	800
Jul 2011	11.00	+61.1%	7.17	11.00	7.17	2,700
Jun 2011	6.83	−21.0%	8.23	8.23	6.83	700
May 2011	8.65	−10.0%	9.15	9.55	8.27	2,100
Apr 2011	9.61	−22.2%	12.97	13.61	9.61	1,300
Mar 2011	12.36	+7.5%	12.00	15.30	12.00	4,100
Feb 2011	11.50	+46.3%	7.85	11.50	7.54	5,600
Jan 2011	7.86	−24.1%	9.85	9.85	7.86	4,100
Dec 2010	10.35	−17.2%	13.12	14.38	10.35	8,700
Nov 2010	12.50	−23.5%	16.95	17.10	12.50	5,100
Oct 2010	16.35	−18.3%	19.05	19.05	13.60	18,400
Sep 2010	20.00	+0.5%	18.95	21.00	18.95	37,300
Aug 2010	19.90	−12.9%	21.75	23.20	18.15	31,500
Jul 2010	22.85	+51.0%	15.85	22.90	15.85	41,500
Jun 2010	15.13	+96.7%	8.07	15.13	8.06	11,000
May 2010	7.69	+15.5%	6.99	7.69	6.99	1,200
Apr 2010	6.66	+4.9%	6.66	6.66	6.66	200
Mar 2010	6.35	+5.0%	6.35	6.35	6.35	1,300
Feb 2010	6.05	+11.4%	5.50	6.05	5.50	1,000
Jan 2010	5.43	+9.7%	5.19	5.43	5.19	200
Dec 2009	4.95	+21.0%	3.92	4.95	3.92	800
Nov 2009	4.09	+4.9%	4.09	4.09	4.09	100
Oct 2009	3.90	+4.8%	3.90	3.90	3.90	400
Aug 2009	3.72	+4.8%	3.72	3.72	3.72	200
Jul 2009	3.55	+0.3%	3.56	3.56	3.55	300
Jun 2009	3.54	+4.7%	3.54	3.54	3.54	200
Mar 2009	3.38	−35.2%	4.97	4.97	3.38	1,900
Feb 2009	5.22	−42.3%	9.50	9.97	5.22	4,500
Jan 2009	9.05	–	3.00	11.02	3.00	1,100

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	13.70	14.25	13.70	14.25	13.91	127
27 Oct 2026	13.75	14.25	13.70	13.70	13.83	305
23 Oct 2026	14.10	14.11	14.10	14.11	14.11	352
22 Oct 2026	14.75	14.75	14.68	14.68	14.75	103
21 Oct 2026	14.75	14.75	14.75	14.75	14.75	1
19 Oct 2026	14.25	14.75	14.25	14.75	14.33	647
16 Oct 2026	15.50	16.10	14.50	14.50	14.52	102
14 Oct 2026	14.60	15.50	14.50	15.50	14.99	292
13 Oct 2026	15.00	15.00	13.80	14.94	14.37	287
12 Oct 2026	14.05	15.50	14.05	14.25	14.67	196
9 Oct 2026	14.50	15.59	14.50	15.59	–	95
7 Oct 2026	14.24	15.00	14.02	14.18	–	26
6 Oct 2026	14.31	14.31	14.31	14.31	14.31	1
5 Oct 2026	14.47	14.47	14.47	14.47	14.47	4
1 Oct 2026	14.74	14.74	14.01	14.47	14.26	880
30 Sep 2026	15.50	15.50	14.74	14.74	14.74	431
29 Sep 2026	15.30	16.50	15.30	15.50	15.31	521
25 Sep 2026	17.00	17.00	16.00	16.09	16.80	238
23 Sep 2026	15.66	16.45	15.66	16.40	16.19	1,260
22 Sep 2026	16.49	16.49	16.48	16.48	–	62
21 Sep 2026	16.65	16.65	16.49	16.49	–	27
18 Sep 2026	16.25	16.25	15.00	15.90	15.56	292

Prices in ₹ per share as traded, not adjusted.