Asian Hotels (East) Limited (BOM:533227)
India · Delayed Price · Currency is INR 144.75
+11.45 (8.59%)
At close: Oct 1, 2026
Asian Hotels (East) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 142.40 | 153.70 | 142.40 | 146.95 | 146.95 | 4.15% | 3 |
| Aug 12, 2026 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | -0.74% | 80 |
| Aug 10, 2026 | 149.05 | 151.00 | 142.10 | 142.15 | 142.15 | -5.17% | 287 |
| Aug 7, 2026 | 146.00 | 149.90 | 146.00 | 149.90 | 149.90 | -0.03% | 6 |
| Aug 6, 2026 | 146.00 | 149.95 | 143.00 | 149.95 | 149.95 | 6.35% | 9 |
| Aug 5, 2026 | 145.60 | 145.60 | 141.00 | 141.00 | 141.00 | -3.16% | 199 |
| Aug 4, 2026 | 143.00 | 146.25 | 141.05 | 145.60 | 145.60 | 2.57% | 74 |
| Aug 3, 2026 | 146.15 | 146.15 | 140.35 | 141.95 | 141.95 | -2.87% | 279 |
| 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 |