Schloss Bangalore (THELEELA) | Stock Price History & Returns | 2025 - 2025
Schloss Bangalore Historical Price Chart
Schloss Bangalore Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | ₹414.45 | +0.45% | ₹412.60 | ₹422.35 | ₹410.00 | 126.0K |
| Sep 3, 2025 | ₹412.60 | -1.57% | ₹419.20 | ₹420.00 | ₹411.45 | 87.3K |
| Sep 2, 2025 | ₹419.20 | +3.43% | ₹411.00 | ₹421.30 | ₹405.30 | 348.5K |
| Sep 1, 2025 | ₹405.30 | +1.46% | ₹399.00 | ₹410.15 | ₹392.00 | 542.0K |
| Aug 29, 2025 | ₹399.45 | +0.71% | ₹400.00 | ₹407.25 | ₹392.60 | 431.3K |
| Aug 28, 2025 | ₹396.65 | -3.15% | ₹405.50 | ₹406.00 | ₹395.15 | 460.4K |
| Aug 26, 2025 | ₹409.55 | -1.90% | ₹417.50 | ₹418.00 | ₹405.65 | 128.7K |
| Aug 25, 2025 | ₹417.50 | -0.75% | ₹421.00 | ₹423.60 | ₹413.30 | 178.7K |
| Aug 22, 2025 | ₹420.65 | -1.26% | ₹424.90 | ₹425.00 | ₹418.00 | 252.8K |
| Aug 21, 2025 | ₹426.00 | -1.90% | ₹434.25 | ₹436.40 | ₹425.15 | 236.8K |
| Aug 20, 2025 | ₹434.25 | -1.73% | ₹440.05 | ₹449.50 | ₹432.00 | 216.0K |
| Aug 19, 2025 | ₹441.90 | -0.14% | ₹442.00 | ₹448.75 | ₹440.10 | 253.0K |
| Aug 18, 2025 | ₹442.50 | +0.75% | ₹438.05 | ₹446.00 | ₹438.05 | 246.5K |
| Aug 14, 2025 | ₹439.20 | +0.41% | ₹436.95 | ₹441.00 | ₹434.80 | 144.6K |
| Aug 13, 2025 | ₹437.40 | +1.19% | ₹430.30 | ₹439.80 | ₹430.30 | 158.4K |
| Aug 12, 2025 | ₹432.25 | +1.09% | ₹427.90 | ₹441.00 | ₹427.90 | 276.3K |
| Aug 11, 2025 | ₹427.60 | -1.62% | ₹430.65 | ₹432.80 | ₹425.70 | 145.0K |
| Aug 8, 2025 | ₹434.65 | +1.27% | ₹428.90 | ₹442.30 | ₹424.00 | 327.6K |
| Aug 7, 2025 | ₹429.20 | +2.06% | ₹416.00 | ₹429.95 | ₹416.00 | 136.3K |
| Aug 6, 2025 | ₹420.55 | -1.34% | ₹426.00 | ₹427.50 | ₹415.00 | 513.6K |
| Aug 5, 2025 | ₹426.25 | +0.21% | ₹424.00 | ₹428.65 | ₹420.75 | 241.7K |
| Aug 4, 2025 | ₹425.35 | +2.88% | ₹417.90 | ₹428.50 | ₹413.10 | 155.3K |
| Aug 1, 2025 | ₹413.45 | -0.08% | ₹413.10 | ₹421.55 | ₹410.10 | 135.5K |
| Jul 31, 2025 | ₹413.80 | -2.11% | ₹418.00 | ₹423.95 | ₹410.40 | 154.8K |
| Jul 30, 2025 | ₹422.70 | +1.03% | ₹419.95 | ₹426.75 | ₹417.65 | 106.6K |
| Jul 29, 2025 | ₹418.40 | -2.07% | ₹422.00 | ₹430.85 | ₹413.05 | 283.8K |
| Jul 28, 2025 | ₹427.25 | -4.00% | ₹445.00 | ₹448.60 | ₹425.00 | 323.0K |
| Jul 25, 2025 | ₹445.05 | -0.50% | ₹448.00 | ₹454.00 | ₹438.80 | 519.6K |
| Jul 24, 2025 | ₹447.30 | -3.89% | ₹470.00 | ₹474.00 | ₹446.00 | 572.2K |
| Jul 23, 2025 | ₹465.40 | +3.51% | ₹454.50 | ₹474.40 | ₹453.05 | 2.6M |
| Jul 22, 2025 | ₹449.60 | -2.04% | ₹456.20 | ₹463.95 | ₹434.45 | 2.4M |
| Jul 21, 2025 | ₹458.95 | -0.44% | ₹460.00 | ₹460.50 | ₹452.05 | 697.0K |
| Jul 18, 2025 | ₹461.00 | +2.08% | ₹450.00 | ₹463.00 | ₹444.55 | 1.1M |
| Jul 17, 2025 | ₹451.60 | -0.09% | ₹452.05 | ₹458.90 | ₹446.65 | 1.3M |
| Jul 16, 2025 | ₹452.00 | +3.84% | ₹434.85 | ₹454.00 | ₹433.95 | 1.6M |
| Jul 15, 2025 | ₹435.30 | -0.19% | ₹432.00 | ₹441.90 | ₹431.80 | 520.9K |
| Jul 14, 2025 | ₹436.15 | +0.30% | ₹436.95 | ₹439.40 | ₹430.00 | 394.5K |
| Jul 11, 2025 | ₹434.85 | -0.90% | ₹439.15 | ₹443.30 | ₹431.95 | 537.1K |
| Jul 10, 2025 | ₹438.80 | +1.56% | ₹434.00 | ₹443.00 | ₹429.15 | 1.6M |
| Jul 9, 2025 | ₹432.05 | +0.99% | ₹432.05 | ₹434.00 | ₹421.00 | 641.0K |
| Jul 8, 2025 | ₹427.80 | +5.23% | ₹412.50 | ₹430.00 | ₹406.55 | 1.7M |
| Jul 7, 2025 | ₹406.55 | +1.23% | ₹398.00 | ₹409.00 | ₹398.00 | 224.8K |
| Jul 4, 2025 | ₹401.60 | -1.74% | ₹409.10 | ₹409.50 | ₹400.00 | 77.1K |
| Jul 3, 2025 | ₹408.70 | -0.01% | ₹405.00 | ₹412.50 | ₹404.00 | 493.5K |
| Jul 2, 2025 | ₹408.75 | +0.89% | ₹404.95 | ₹410.00 | ₹401.60 | 272.3K |
| Jul 1, 2025 | ₹405.15 | 0.00% | ₹405.45 | ₹408.20 | ₹401.00 | 345.3K |
| Jun 30, 2025 | ₹405.15 | -1.22% | ₹406.00 | ₹408.90 | ₹396.55 | 928.2K |
| Jun 27, 2025 | ₹410.15 | +1.88% | ₹404.70 | ₹411.65 | ₹398.50 | 234.4K |
| Jun 26, 2025 | ₹402.60 | -0.60% | ₹405.95 | ₹406.05 | ₹399.55 | 159.1K |
| Jun 25, 2025 | ₹405.05 | +1.02% | ₹400.95 | ₹406.00 | ₹397.95 | 284.0K |
| Jun 24, 2025 | ₹400.95 | +2.98% | ₹389.35 | ₹403.00 | ₹389.35 | 264.8K |
| Jun 23, 2025 | ₹389.35 | -1.05% | ₹387.00 | ₹390.40 | ₹384.00 | 244.9K |
| Jun 20, 2025 | ₹393.50 | +0.85% | ₹390.10 | ₹395.00 | ₹388.50 | 387.5K |
| Jun 19, 2025 | ₹390.20 | -1.87% | ₹397.65 | ₹398.00 | ₹382.50 | 568.7K |
| Jun 18, 2025 | ₹397.65 | -2.95% | ₹409.75 | ₹409.75 | ₹392.30 | 267.5K |
| Jun 17, 2025 | ₹409.75 | +2.42% | ₹399.90 | ₹411.30 | ₹398.10 | 446.2K |
| Jun 16, 2025 | ₹400.05 | -0.57% | ₹402.00 | ₹403.00 | ₹388.80 | 351.7K |
| Jun 13, 2025 | ₹402.35 | -2.47% | ₹400.00 | ₹408.40 | ₹393.45 | 450.9K |
| Jun 12, 2025 | ₹412.55 | -1.08% | ₹417.75 | ₹418.35 | ₹410.00 | 246.9K |
| Jun 11, 2025 | ₹417.05 | -1.71% | ₹428.90 | ₹428.90 | ₹413.10 | 638.8K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 1, 2025 | ₹411.15 | +2.93% | ₹399.00 | ₹422.35 | ₹392.00 | 1.1M |
| Aug 25, 2025 | ₹399.45 | -5.04% | ₹421.00 | ₹423.60 | ₹392.60 | 1.2M |
| Aug 18, 2025 | ₹420.65 | -4.22% | ₹438.05 | ₹449.50 | ₹418.00 | 1.2M |
| Aug 11, 2025 | ₹439.20 | +1.05% | ₹430.65 | ₹441.00 | ₹425.70 | 724.4K |
| Aug 4, 2025 | ₹434.65 | +5.13% | ₹417.90 | ₹442.30 | ₹413.10 | 1.4M |
| Jul 28, 2025 | ₹413.45 | -7.10% | ₹445.00 | ₹448.60 | ₹410.10 | 1.0M |
| Jul 21, 2025 | ₹445.05 | -3.46% | ₹460.00 | ₹474.40 | ₹434.45 | 6.8M |
| Jul 14, 2025 | ₹461.00 | +6.01% | ₹436.95 | ₹463.00 | ₹430.00 | 5.0M |
| Jul 7, 2025 | ₹434.85 | +8.28% | ₹398.00 | ₹443.30 | ₹398.00 | 4.7M |
| Jun 30, 2025 | ₹401.60 | -2.08% | ₹406.00 | ₹412.50 | ₹396.55 | 2.1M |
| Jun 23, 2025 | ₹410.15 | +4.23% | ₹387.00 | ₹411.65 | ₹384.00 | 1.2M |
| Jun 16, 2025 | ₹393.50 | -2.20% | ₹402.00 | ₹411.30 | ₹382.50 | 2.0M |
| Jun 9, 2025 | ₹402.35 | -6.96% | ₹430.00 | ₹435.50 | ₹393.45 | 2.7M |
| Jun 2, 2025 | ₹432.45 | 0.00% | ₹406.00 | ₹439.90 | ₹405.00 | 18.6M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 1, 2025 | ₹411.15 | +2.93% | ₹399.00 | ₹422.35 | ₹392.00 | 1.1M |
| Aug 1, 2025 | ₹399.45 | -3.47% | ₹413.10 | ₹449.50 | ₹392.60 | 4.6M |
| Jul 1, 2025 | ₹413.80 | +2.14% | ₹405.45 | ₹474.40 | ₹398.00 | 18.5M |
| Jun 1, 2025 | ₹405.15 | 0.00% | ₹406.00 | ₹439.90 | ₹382.50 | 25.5M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹411.15 | 0.00% | ₹406.00 | ₹474.40 | ₹382.50 | 49.8M |
How Schloss Bangalore Performed Against the Market
Schloss Bangalore Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| Schloss Bangalore | -4.93% | -4.93% | -4.93% | -4.93% | -4.93% | -4.93% | |
| Indian Hotels | 15.61% | 143.15% | 666.36% | 809.67% | 666.29% | 950.39% | |
| EIH Limited | 4.29% | 112.29% | 364.12% | 300.40% | 198.76% | 650.85% | |
| Chalet Hotels | 15.17% | 204.16% | 568.66% | 249.93% | 249.93% | 249.93% | |
| Lemon Tree Hotels | 30.99% | 112.64% | 504.69% | 151.43% | 151.43% | 151.43% | |
| Juniper Hotels | -27.97% | -40.98% | -40.98% | -40.98% | -40.98% | -40.98% | |
| NIFTY 50 | Market | -0.91% | 38.08% | 114.79% | 216.14% | 336.61% | 409.04% |
Calculate Your Schloss Bangalore Investment Returns
Long-Term Investment Performance Analysis
Schloss Bangalore stock price in Jun 2025 was ₹432.45, A ₹1,000.00 lump sum investment in Schloss Bangalore made 0 years ago would be worth approximately ₹958.38 today, representing a negative return of -4.16%.
3 Months Investment Scenario (Jun 2025 - Sep 2025)
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Schloss Bangalore (THELEELA) stock performed during last 12 months?
Over the last 12 months, Schloss Bangalore has delivered a total return of -4.9%.
- 52-Week High reached INR474.40 on July 23, 2025.
- 52-Week Low touched INR382.50 on June 19, 2025.
- Current Price trading at INR414.45 as of September 5, 2025.
- What is Schloss Bangalore's (THELEELA) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Schloss Bangalore (theleela) would have grown to approximately INR9,507.00 as of September 5, 2025, representing a total return of -4.9%.
This represents a compound annual growth rate (CAGR) of -1.0% over the 5-year period.
- How does Schloss Bangalore's Stock 10-year annualized return compare to the Consumer Cyclical sector?
Schloss Bangalore (theleela) has delivered an annualized return of -0.5% over the past 10 years.
To illustrate: INR10,000.00 invested in Schloss Bangalore would have grown to INR9,507.00 over this 10-year period.
This performance should be compared against other companies in the Consumer Cyclical sector to understand relative performance.
- What was Schloss Bangalore's best-performing year historically?
Schloss Bangalore (theleela) has achieved its strongest performance over the 12 months period, delivering a total return of -4.9%.
- What is the longest period of consecutive yearly growth Schloss Bangalore has achieved historically?
Schloss Bangalore (theleela) shows the following performance across different time periods:
Negative Returns: 12 months (-4.9%), 3 years (-4.9%), 5 years (-4.9%), 10 years (-4.9%)
This represents mixed performance in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.