Asian Hotels (East) Limited (BOM:533227)
India · Delayed Price · Currency is INR 148.10
-3.80 (-2.50%)
At close: Oct 24, 2025
Asian Hotels (East) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 148.10 | 149.00 | 148.05 | 148.10 | 148.10 | -2.50% | 2,331 |
| Oct 23, 2025 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | -0.36% | 50 |
| Oct 20, 2025 | 152.00 | 158.60 | 149.00 | 152.45 | 152.45 | 2.63% | 205 |
| Oct 16, 2025 | 151.10 | 151.10 | 148.55 | 148.55 | 148.55 | -1.69% | 59 |
| Oct 15, 2025 | 148.50 | 151.55 | 148.50 | 151.10 | 151.10 | 0.73% | 653 |
| Oct 14, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -2.94% | 400 |
| Oct 13, 2025 | 164.95 | 164.95 | 154.55 | 154.55 | 154.55 | 1.08% | 11 |
| Oct 10, 2025 | 153.90 | 153.90 | 152.00 | 152.90 | 152.90 | -0.16% | 44 |
| Oct 9, 2025 | 151.50 | 155.45 | 150.10 | 153.15 | 153.15 | 1.09% | 580 |
| Oct 8, 2025 | 148.60 | 151.50 | 147.10 | 151.50 | 151.50 | 1.95% | 1,037 |
| Oct 6, 2025 | 149.10 | 149.10 | 148.10 | 148.60 | 148.60 | -0.34% | 395 |
| Oct 3, 2025 | 144.55 | 150.50 | 144.50 | 149.10 | 149.10 | -0.60% | 602 |
| Oct 1, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.60% | 5 |
| Sep 29, 2025 | 145.65 | 149.45 | 145.65 | 149.10 | 149.10 | -0.90% | 258 |
| Sep 26, 2025 | 149.65 | 150.45 | 149.65 | 150.45 | 150.45 | -0.92% | 5 |
| Sep 25, 2025 | 152.90 | 154.45 | 151.55 | 151.85 | 151.85 | -1.68% | 168 |
| Sep 24, 2025 | 153.40 | 154.50 | 150.85 | 154.45 | 154.45 | 0.42% | 161 |
| Sep 23, 2025 | 152.80 | 154.90 | 150.20 | 153.80 | 153.80 | 0.65% | 696 |
| Sep 22, 2025 | 150.75 | 154.00 | 150.75 | 152.80 | 152.80 | 0.82% | 813 |
| Sep 19, 2025 | 151.05 | 152.50 | 150.00 | 151.55 | 151.55 | 0.36% | 1,332 |
| Sep 17, 2025 | 150.00 | 152.40 | 149.00 | 151.00 | 151.00 | 4.10% | 370 |
| Sep 16, 2025 | 146.75 | 148.35 | 145.05 | 145.05 | 145.05 | -0.38% | 379 |
| Sep 15, 2025 | 146.95 | 148.45 | 144.50 | 145.60 | 145.60 | -1.92% | 3,033 |
| Sep 12, 2025 | 148.80 | 150.30 | 146.90 | 148.45 | 148.45 | 0.37% | 13 |
| Sep 11, 2025 | 150.55 | 152.75 | 147.00 | 147.90 | 147.90 | -1.43% | 556 |
| Sep 10, 2025 | 150.40 | 154.90 | 149.65 | 150.05 | 150.05 | -0.23% | 2,151 |
| Sep 9, 2025 | 152.30 | 158.95 | 149.00 | 150.40 | 150.40 | -2.40% | 1,300 |
| Sep 8, 2025 | 157.50 | 157.50 | 154.05 | 154.10 | 154.10 | -0.68% | 2,105 |
| Sep 5, 2025 | 160.35 | 160.35 | 154.50 | 155.15 | 155.15 | -4.29% | 463 |
| Sep 4, 2025 | 165.75 | 166.00 | 159.25 | 162.10 | 162.10 | -2.88% | 912 |
| Sep 3, 2025 | 156.00 | 167.70 | 156.00 | 166.90 | 166.90 | 3.09% | 635 |
| Sep 2, 2025 | 156.70 | 165.40 | 155.60 | 161.90 | 161.90 | 4.93% | 1,477 |
| Sep 1, 2025 | 151.05 | 154.30 | 150.00 | 154.30 | 154.30 | 1.61% | 619 |
| Aug 29, 2025 | 152.00 | 152.50 | 151.45 | 151.85 | 151.85 | 0.50% | 367 |
| Aug 28, 2025 | 151.10 | 151.10 | 151.10 | 151.10 | 150.10 | -2.33% | 10 |
| Aug 26, 2025 | 155.40 | 155.40 | 152.00 | 154.70 | 153.68 | -0.45% | 99 |
| Aug 25, 2025 | 155.05 | 156.40 | 153.55 | 155.40 | 154.37 | -0.16% | 31 |
| Aug 22, 2025 | 156.10 | 156.40 | 155.40 | 155.65 | 154.62 | -1.86% | 696 |
| Aug 21, 2025 | 156.40 | 158.90 | 156.40 | 158.60 | 157.55 | 0.99% | 19 |
| Aug 20, 2025 | 157.60 | 157.90 | 156.50 | 157.05 | 156.01 | 0.03% | 338 |
| Aug 19, 2025 | 159.60 | 159.60 | 157.00 | 157.00 | 155.96 | -1.97% | 266 |
| Aug 18, 2025 | 159.50 | 160.30 | 158.00 | 160.15 | 159.09 | 1.42% | 514 |
| Aug 14, 2025 | 159.75 | 161.10 | 157.90 | 157.90 | 156.86 | -0.79% | 383 |
| Aug 13, 2025 | 151.00 | 164.85 | 150.90 | 159.15 | 158.10 | 5.40% | 2,478 |
| Aug 12, 2025 | 147.50 | 151.20 | 146.00 | 151.00 | 150.00 | 1.96% | 968 |
| Aug 11, 2025 | 150.10 | 150.25 | 146.60 | 148.10 | 147.12 | -1.95% | 16 |
| Aug 8, 2025 | 149.50 | 151.05 | 149.50 | 151.05 | 150.05 | 1.21% | 5 |
| Aug 7, 2025 | 150.45 | 151.20 | 148.65 | 149.25 | 148.26 | -1.49% | 1,144 |
| Aug 6, 2025 | 153.40 | 153.40 | 148.75 | 151.50 | 150.50 | 0.30% | 783 |
| Aug 5, 2025 | 155.60 | 156.30 | 150.00 | 151.05 | 150.05 | -3.30% | 1,614 |