Asian Hotels (East) Limited (BOM:533227)
India · Delayed Price · Currency is INR 146.15
+5.70 (4.06%)
At close: Jul 31, 2026
Asian Hotels (East) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 146.55 | 159.85 | 142.40 | 146.15 | 146.15 | 4.06% | 172 |
| Jul 28, 2026 | 144.10 | 144.10 | 140.45 | 140.45 | 140.45 | -3.07% | 2,655 |
| Jul 27, 2026 | 149.00 | 149.00 | 144.45 | 144.90 | 144.90 | -3.11% | 287 |
| Jul 24, 2026 | 150.00 | 150.75 | 144.00 | 149.55 | 149.55 | 0.13% | 1,717 |
| Jul 23, 2026 | 152.05 | 152.05 | 149.20 | 149.35 | 149.35 | -3.52% | 101 |
| Jul 21, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | 3.86% | 1 |
| Jul 20, 2026 | 147.75 | 156.60 | 145.00 | 149.05 | 149.05 | 0.88% | 1,454 |
| Jul 17, 2026 | 142.45 | 147.90 | 142.40 | 147.75 | 147.75 | 3.14% | 208 |
| Jul 16, 2026 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | 0.07% | 66 |
| Jul 15, 2026 | 141.05 | 148.00 | 141.05 | 143.15 | 143.15 | -0.76% | 53 |
| Jul 14, 2026 | 140.80 | 144.70 | 140.00 | 144.25 | 144.25 | -1.64% | 119 |
| Jul 13, 2026 | 142.95 | 146.65 | 142.95 | 146.65 | 146.65 | 4.01% | 52 |
| Jul 10, 2026 | 142.35 | 146.15 | 139.50 | 141.00 | 141.00 | 1.33% | 699 |
| Jul 8, 2026 | 143.65 | 145.15 | 138.75 | 139.15 | 139.15 | -3.13% | 1,255 |
| Jul 7, 2026 | 145.20 | 147.00 | 142.70 | 143.65 | 143.65 | -0.21% | 272 |
| Jul 6, 2026 | 146.00 | 146.00 | 142.20 | 143.95 | 143.95 | -0.21% | 347 |
| Jul 3, 2026 | 145.00 | 145.25 | 144.25 | 144.25 | 144.25 | 0.17% | 138 |
| Jul 2, 2026 | 145.00 | 151.05 | 143.35 | 144.00 | 144.00 | -0.52% | 526 |
| Jul 1, 2026 | 145.00 | 145.00 | 144.60 | 144.75 | 144.75 | 0.17% | 135 |
| Jun 30, 2026 | 147.00 | 147.00 | 144.30 | 144.50 | 144.50 | -1.16% | 524 |
| Jun 29, 2026 | 148.85 | 148.85 | 146.10 | 146.20 | 146.20 | -1.78% | 334 |
| Jun 25, 2026 | 152.15 | 152.25 | 148.70 | 148.85 | 148.85 | -2.07% | 223 |
| Jun 24, 2026 | 153.25 | 153.25 | 150.45 | 152.00 | 152.00 | -0.82% | 40 |
| Jun 23, 2026 | 157.40 | 157.40 | 153.25 | 153.25 | 153.25 | - | 176 |
| Jun 22, 2026 | 153.60 | 153.65 | 153.20 | 153.25 | 153.25 | 0.07% | 44 |
| Jun 19, 2026 | 153.90 | 159.00 | 152.75 | 153.15 | 153.15 | 1.73% | 76 |
| Jun 18, 2026 | 153.20 | 153.20 | 150.35 | 150.55 | 150.55 | -1.73% | 528 |
| Jun 17, 2026 | 156.00 | 156.00 | 150.50 | 153.20 | 153.20 | -0.52% | 80 |
| Jun 16, 2026 | 155.00 | 155.00 | 153.90 | 154.00 | 154.00 | 0.95% | 7 |
| Jun 15, 2026 | 155.00 | 156.00 | 152.25 | 152.55 | 152.55 | -0.29% | 1,183 |
| Jun 12, 2026 | 156.00 | 158.35 | 153.00 | 153.00 | 153.00 | 0.26% | 4,814 |
| Jun 11, 2026 | 154.05 | 154.20 | 152.60 | 152.60 | 152.60 | -1.55% | 77 |
| Jun 10, 2026 | 152.25 | 158.10 | 152.25 | 155.00 | 155.00 | -0.83% | 281 |
| Jun 9, 2026 | 155.25 | 157.10 | 154.00 | 156.30 | 156.30 | 0.51% | 836 |
| Jun 8, 2026 | 159.60 | 159.60 | 155.50 | 155.50 | 155.50 | -0.51% | 841 |
| Jun 5, 2026 | 159.00 | 159.00 | 156.30 | 156.30 | 156.30 | -1.76% | 242 |
| Jun 4, 2026 | 161.45 | 161.45 | 159.00 | 159.10 | 159.10 | 1.11% | 852 |
| Jun 3, 2026 | 175.90 | 175.90 | 155.80 | 157.35 | 157.35 | -0.10% | 390 |
| Jun 2, 2026 | 172.55 | 172.55 | 154.15 | 157.50 | 157.50 | -2.33% | 3,852 |
| Jun 1, 2026 | 158.15 | 172.55 | 158.15 | 161.25 | 161.25 | 0.06% | 4,798 |
| May 29, 2026 | 164.45 | 164.75 | 159.00 | 161.15 | 161.15 | -0.56% | 2,020 |
| May 27, 2026 | 165.25 | 165.25 | 160.50 | 162.05 | 162.05 | -1.79% | 562 |
| May 26, 2026 | 165.80 | 165.80 | 165.00 | 165.00 | 165.00 | -0.48% | 162 |
| May 25, 2026 | 170.00 | 171.80 | 164.95 | 165.80 | 165.80 | -2.44% | 2,769 |
| May 22, 2026 | 165.75 | 169.95 | 165.75 | 169.95 | 169.95 | 2.53% | 111 |
| May 21, 2026 | 166.25 | 169.70 | 165.75 | 165.75 | 165.75 | -3.32% | 8 |
| May 20, 2026 | 168.00 | 171.55 | 167.85 | 171.45 | 171.45 | 7.09% | 156 |
| May 18, 2026 | 159.75 | 160.10 | 157.85 | 160.10 | 160.10 | -1.78% | 1,263 |
| May 15, 2026 | 162.00 | 163.00 | 162.00 | 163.00 | 163.00 | 2.61% | 151 |
| May 11, 2026 | 165.80 | 165.80 | 157.20 | 158.85 | 158.85 | -4.19% | 280 |