Asian Hotels (East) Limited (BOM:533227)
India · Delayed Price · Currency is INR 142.00
0.00 (0.00%)
At close: Jan 21, 2026
Asian Hotels (East) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 2.53% | 1 |
| Jan 16, 2026 | 138.50 | 138.50 | 134.80 | 138.50 | 138.50 | 4.92% | 1,438 |
| Jan 14, 2026 | 134.00 | 135.00 | 132.00 | 132.00 | 132.00 | -3.58% | 46 |
| Jan 13, 2026 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - | 5 |
| Jan 9, 2026 | 149.00 | 149.00 | 127.00 | 136.90 | 136.90 | -5.49% | 711 |
| Jan 7, 2026 | 148.75 | 148.75 | 144.00 | 144.85 | 144.85 | -2.56% | 891 |
| Jan 6, 2026 | 150.40 | 152.55 | 148.45 | 148.65 | 148.65 | -0.07% | 374 |
| Jan 5, 2026 | 145.95 | 150.80 | 145.95 | 148.75 | 148.75 | 3.91% | 530 |
| Jan 2, 2026 | 146.60 | 148.00 | 143.15 | 143.15 | 143.15 | 5.72% | 225 |
| Jan 1, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -1.02% | 44 |
| Dec 31, 2025 | 124.20 | 136.80 | 124.20 | 136.80 | 136.80 | 2.86% | 113 |
| Dec 30, 2025 | 133.00 | 133.00 | 132.50 | 133.00 | 133.00 | - | 7 |
| Dec 26, 2025 | 134.50 | 134.50 | 132.50 | 133.00 | 133.00 | -2.92% | 652 |
| Dec 24, 2025 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 1.48% | 10 |
| Dec 23, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 36 |
| Dec 19, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 4.21% | 50 |
| Dec 18, 2025 | 128.75 | 129.55 | 128.75 | 129.55 | 129.55 | -2.48% | 54 |
| Dec 16, 2025 | 136.00 | 136.00 | 130.55 | 132.85 | 132.85 | -1.85% | 809 |
| Dec 15, 2025 | 160.00 | 160.00 | 131.05 | 135.35 | 135.35 | 0.26% | 1,614 |
| Dec 12, 2025 | 131.10 | 135.00 | 131.10 | 135.00 | 135.00 | - | 13 |
| Dec 9, 2025 | 138.10 | 138.10 | 132.50 | 135.00 | 135.00 | 3.77% | 103 |
| Dec 8, 2025 | 143.95 | 143.95 | 130.10 | 130.10 | 130.10 | -3.16% | 7 |
| Dec 4, 2025 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | -4.04% | 20 |
| Dec 3, 2025 | 140.00 | 140.00 | 136.50 | 140.00 | 140.00 | 0.65% | 90 |
| Dec 2, 2025 | 146.90 | 146.90 | 135.70 | 139.10 | 139.10 | 0.07% | 6 |
| Nov 27, 2025 | 141.75 | 142.85 | 139.00 | 139.00 | 139.00 | -1.94% | 47 |
| Nov 26, 2025 | 140.00 | 141.85 | 138.90 | 141.75 | 141.75 | 3.13% | 1,326 |
| Nov 25, 2025 | 135.30 | 137.45 | 130.00 | 137.45 | 137.45 | 0.37% | 211 |
| Nov 24, 2025 | 134.35 | 138.25 | 134.30 | 136.95 | 136.95 | -2.18% | 408 |
| Nov 21, 2025 | 144.00 | 144.00 | 138.75 | 140.00 | 140.00 | 3.02% | 35 |
| Nov 20, 2025 | 137.55 | 137.55 | 135.90 | 135.90 | 135.90 | -4.30% | 2 |
| Nov 19, 2025 | 137.90 | 142.00 | 137.80 | 142.00 | 142.00 | 0.53% | 117 |
| Nov 17, 2025 | 148.75 | 148.75 | 140.75 | 141.25 | 141.25 | 0.25% | 265 |
| Nov 14, 2025 | 141.65 | 141.80 | 140.90 | 140.90 | 140.90 | -0.49% | 201 |
| Nov 13, 2025 | 140.00 | 142.25 | 140.00 | 141.60 | 141.60 | -0.18% | 1,229 |
| Nov 12, 2025 | 144.35 | 144.35 | 141.85 | 141.85 | 141.85 | -1.25% | 1,133 |
| Nov 11, 2025 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | -0.93% | 1 |
| Nov 3, 2025 | 145.30 | 146.00 | 144.65 | 145.00 | 145.00 | -1.36% | 826 |
| Oct 31, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.20% | 10 |
| Oct 30, 2025 | 147.15 | 147.15 | 146.15 | 146.70 | 146.70 | -1.15% | 203 |
| Oct 29, 2025 | 148.50 | 148.80 | 147.65 | 148.40 | 148.40 | 2.98% | 1,000 |
| Oct 28, 2025 | 136.60 | 148.70 | 136.60 | 144.10 | 144.10 | -1.64% | 479 |
| Oct 27, 2025 | 147.00 | 150.00 | 146.00 | 146.50 | 146.50 | -1.08% | 724 |
| 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 |