Asian Hotels (East) Limited (BOM:533227)
India · Delayed Price · Currency is INR 138.25
+6.10 (4.62%)
At close: Nov 13, 2026
Asian Hotels (East) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 132.15 | 138.25 | 132.15 | 138.25 | 138.25 | 4.62% | 25 |
| Nov 12, 2026 | 137.00 | 138.40 | 130.35 | 132.15 | 132.15 | -4.52% | 47 |
| Nov 11, 2026 | 130.00 | 140.70 | 130.00 | 138.40 | 138.40 | 2.52% | 12 |
| Nov 9, 2026 | 137.80 | 137.80 | 135.00 | 135.00 | 135.00 | -1.06% | 4 |
| Nov 6, 2026 | 127.20 | 136.45 | 127.00 | 136.45 | 136.45 | 0.33% | 36 |
| Nov 5, 2026 | 128.00 | 136.00 | 128.00 | 136.00 | 136.00 | 3.66% | 2 |
| Oct 30, 2026 | 135.00 | 135.00 | 126.80 | 131.20 | 131.20 | -3.92% | 110 |
| Oct 29, 2026 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | 0.48% | 1 |
| Oct 28, 2026 | 127.00 | 149.00 | 127.00 | 135.90 | 135.90 | 7.60% | 53 |
| Oct 27, 2026 | 130.00 | 130.00 | 126.00 | 126.30 | 126.30 | -2.77% | 220 |
| Oct 26, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | 3.80% | 240 |
| Oct 23, 2026 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | -5.48% | 100 |
| Oct 22, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - | 1 |
| Oct 19, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | -2.00% | 1 |
| Oct 14, 2026 | 136.00 | 136.00 | 135.10 | 135.10 | 135.10 | -2.45% | 43 |
| Oct 13, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - | 10 |
| Oct 12, 2026 | 136.55 | 138.50 | 136.55 | 138.50 | 138.50 | -4.12% | 17 |
| Oct 9, 2026 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | 7.60% | 15 |
| Oct 6, 2026 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | -1.65% | 1 |
| Oct 5, 2026 | 136.85 | 141.00 | 136.50 | 136.50 | 136.50 | -5.70% | 5 |
| Oct 1, 2026 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | 8.59% | 1 |
| Sep 30, 2026 | 134.40 | 139.90 | 133.00 | 133.30 | 133.30 | 1.99% | 117 |
| Sep 29, 2026 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | -5.19% | 100 |
| Sep 28, 2026 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | - | 100 |
| Sep 25, 2026 | 141.80 | 141.80 | 134.85 | 137.85 | 137.85 | -8.10% | 433 |
| Sep 24, 2026 | 136.00 | 150.00 | 136.00 | 150.00 | 150.00 | 12.49% | 2 |
| Sep 22, 2026 | 133.55 | 133.55 | 133.35 | 133.35 | 133.35 | -5.43% | 150 |
| Sep 16, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 7.51% | 59 |
| Sep 15, 2026 | 134.75 | 134.75 | 130.55 | 131.15 | 131.15 | -2.67% | 351 |
| Sep 11, 2026 | 135.40 | 135.45 | 133.15 | 134.75 | 134.75 | -5.11% | 268 |
| Sep 10, 2026 | 136.70 | 142.00 | 136.70 | 142.00 | 142.00 | 2.12% | 2 |
| Sep 9, 2026 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | -1.35% | 1 |
| Sep 8, 2026 | 135.05 | 140.95 | 135.00 | 140.95 | 140.95 | 3.26% | 17 |
| Sep 7, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 0.92% | 25 |
| Sep 4, 2026 | 136.00 | 136.00 | 135.25 | 135.25 | 135.25 | -0.55% | 6 |
| Sep 3, 2026 | 145.00 | 145.00 | 136.00 | 136.00 | 136.00 | -5.75% | 2,802 |
| Sep 2, 2026 | 137.40 | 144.30 | 137.40 | 144.30 | 144.30 | 2.52% | 2 |
| Sep 1, 2026 | 137.50 | 143.00 | 136.60 | 140.75 | 140.75 | 2.07% | 322 |
| Aug 31, 2026 | 136.35 | 146.45 | 136.35 | 137.90 | 137.90 | -1.46% | 140 |
| Aug 28, 2026 | 136.00 | 139.95 | 134.00 | 139.95 | 139.95 | 1.12% | 407 |
| Aug 27, 2026 | 139.10 | 139.10 | 138.40 | 138.40 | 138.40 | -0.50% | 64 |
| Aug 26, 2026 | 140.95 | 143.45 | 139.00 | 139.10 | 139.10 | 0.07% | 480 |
| Aug 25, 2026 | 140.20 | 140.20 | 139.00 | 139.00 | 139.00 | -1.49% | 126 |
| Aug 24, 2026 | 141.50 | 141.50 | 141.10 | 141.10 | 141.10 | -0.98% | 2 |
| Aug 21, 2026 | 137.15 | 147.35 | 137.15 | 142.50 | 142.50 | -1.66% | 17 |
| Aug 20, 2026 | 141.00 | 144.90 | 141.00 | 144.90 | 144.90 | 3.87% | 26 |
| Aug 19, 2026 | 140.10 | 147.95 | 139.05 | 139.50 | 139.50 | -0.43% | 175 |
| Aug 18, 2026 | 140.00 | 140.10 | 140.00 | 140.10 | 140.10 | -1.75% | 33 |
| Aug 17, 2026 | 140.30 | 146.00 | 138.60 | 142.60 | 142.60 | 1.64% | 4,128 |
| Aug 14, 2026 | 143.00 | 152.90 | 137.05 | 140.30 | 140.30 | -4.53% | 358 |