Asian Hotels (East) Limited (BOM:533227)
India · Delayed Price · Currency is INR 156.00
+0.45 (0.29%)
At close: Apr 16, 2026
Asian Hotels (East) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 147.05 | 152.10 | 147.05 | 151.90 | 151.90 | -0.07% | 421 |
| Mar 12, 2026 | 157.90 | 169.25 | 149.70 | 152.00 | 152.00 | -4.94% | 1,411 |
| Mar 11, 2026 | 160.25 | 160.25 | 159.90 | 159.90 | 159.90 | 0.95% | 13 |
| Mar 10, 2026 | 167.40 | 167.40 | 158.40 | 158.40 | 158.40 | 0.25% | 72 |
| Mar 5, 2026 | 148.35 | 158.40 | 148.35 | 158.00 | 158.00 | -2.50% | 219 |
| Mar 4, 2026 | 160.05 | 162.05 | 158.10 | 162.05 | 162.05 | 3.61% | 125 |
| Mar 2, 2026 | 156.20 | 159.00 | 156.20 | 156.40 | 156.40 | 0.13% | 94 |
| Feb 27, 2026 | 171.75 | 171.75 | 154.50 | 156.20 | 156.20 | -2.80% | 9 |
| Feb 26, 2026 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 5.62% | 110 |
| Feb 25, 2026 | 152.65 | 155.95 | 152.15 | 152.15 | 152.15 | -0.56% | 204 |
| Feb 24, 2026 | 155.00 | 155.00 | 151.30 | 153.00 | 153.00 | -2.95% | 138 |
| Feb 23, 2026 | 168.85 | 168.85 | 156.40 | 157.65 | 157.65 | -1.00% | 15 |
| Feb 20, 2026 | 158.85 | 159.25 | 156.15 | 159.25 | 159.25 | 0.66% | 500 |
| Feb 19, 2026 | 161.15 | 163.20 | 157.95 | 158.20 | 158.20 | -1.62% | 24 |
| Feb 18, 2026 | 155.80 | 162.00 | 155.00 | 160.80 | 160.80 | 7.92% | 1,538 |
| Feb 17, 2026 | 149.05 | 149.05 | 149.00 | 149.00 | 149.00 | -1.13% | 26 |
| Feb 16, 2026 | 149.90 | 153.75 | 149.00 | 150.70 | 150.70 | 0.47% | 1,837 |
| Feb 13, 2026 | 149.40 | 150.35 | 149.40 | 150.00 | 150.00 | 1.90% | 1,037 |
| Feb 12, 2026 | 147.25 | 147.25 | 147.20 | 147.20 | 147.20 | -4.91% | 108 |
| Feb 11, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | 6.83% | 462 |
| Feb 10, 2026 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 0.80% | 500 |
| Feb 5, 2026 | 139.70 | 143.75 | 139.70 | 143.75 | 143.75 | 8.08% | 65 |
| Feb 3, 2026 | 135.00 | 137.00 | 133.00 | 133.00 | 133.00 | 3.54% | 19 |
| Feb 2, 2026 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | -4.71% | 1 |
| Jan 30, 2026 | 127.65 | 139.80 | 127.65 | 134.80 | 134.80 | 2.94% | 1,520 |
| Jan 29, 2026 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | - | 61 |
| Jan 27, 2026 | 133.65 | 133.65 | 130.95 | 130.95 | 130.95 | -7.78% | 63 |
| 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 |