Asian Hotels (East) Limited (BOM:533227)
India · Delayed Price · Currency is INR 153.20
-0.80 (-0.52%)
At close: Jun 17, 2026
Asian Hotels (East) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 164.40 | 171.90 | 164.40 | 165.80 | 165.80 | 2.63% | 1,074 |
| May 6, 2026 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | 0.44% | 30 |
| May 4, 2026 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | -1.02% | 4 |
| Apr 29, 2026 | 166.20 | 168.05 | 161.05 | 162.50 | 162.50 | -1.54% | 628 |
| Apr 28, 2026 | 167.00 | 170.25 | 165.00 | 165.05 | 165.05 | -4.04% | 102 |
| Apr 27, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.24% | 2 |
| Apr 24, 2026 | 168.75 | 173.65 | 164.75 | 169.90 | 169.90 | 0.38% | 1,343 |
| Apr 23, 2026 | 165.90 | 172.25 | 165.90 | 169.25 | 169.25 | 0.33% | 643 |
| Apr 22, 2026 | 164.45 | 171.00 | 163.85 | 168.70 | 168.70 | 6.91% | 18,906 |
| Apr 21, 2026 | 161.80 | 165.80 | 157.25 | 157.80 | 157.80 | -2.47% | 2,905 |
| Apr 20, 2026 | 158.10 | 162.10 | 152.15 | 161.80 | 161.80 | 2.66% | 2,570 |
| Apr 17, 2026 | 156.75 | 159.95 | 156.40 | 157.60 | 157.60 | 1.03% | 255 |
| Apr 16, 2026 | 167.95 | 172.10 | 152.20 | 156.00 | 156.00 | 0.29% | 9,214 |
| Apr 13, 2026 | 159.00 | 166.95 | 154.85 | 155.55 | 155.55 | -2.26% | 1,076 |
| Apr 10, 2026 | 160.90 | 161.40 | 158.00 | 159.15 | 159.15 | -3.55% | 1,190 |
| Apr 9, 2026 | 189.00 | 189.00 | 156.80 | 165.00 | 165.00 | - | 1,160 |
| Apr 7, 2026 | 160.00 | 165.20 | 158.40 | 165.00 | 165.00 | 3.06% | 342 |
| Apr 6, 2026 | 154.90 | 160.10 | 154.90 | 160.10 | 160.10 | 6.27% | 396 |
| Apr 2, 2026 | 150.50 | 154.50 | 149.40 | 150.65 | 150.65 | -0.66% | 7,398 |
| Apr 1, 2026 | 150.00 | 155.80 | 149.25 | 151.65 | 151.65 | 4.62% | 9,440 |
| Mar 30, 2026 | 150.00 | 152.00 | 142.35 | 144.95 | 144.95 | 2.01% | 13,026 |
| Mar 27, 2026 | 161.00 | 161.00 | 142.10 | 142.10 | 142.10 | -4.44% | 221 |
| Mar 25, 2026 | 151.75 | 151.75 | 140.05 | 148.70 | 148.70 | 3.52% | 1,573 |
| Mar 23, 2026 | 147.00 | 147.00 | 143.00 | 143.65 | 143.65 | -6.72% | 4 |
| Mar 20, 2026 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 0.75% | 3 |
| Mar 19, 2026 | 162.50 | 162.50 | 150.45 | 152.85 | 152.85 | 0.10% | 7 |
| Mar 18, 2026 | 153.65 | 153.65 | 152.70 | 152.70 | 152.70 | -0.78% | 52 |
| Mar 17, 2026 | 157.55 | 158.80 | 153.90 | 153.90 | 153.90 | 1.32% | 13 |