Asian Hotels (East) Limited (NSE:AHLEAST)
India · Delayed Price · Currency is INR 159.00
+7.27 (4.79%)
Apr 6, 2026, 3:29 PM IST
NSE:AHLEAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 154.60 | 161.00 | 152.80 | 158.94 | 158.94 | 4.75% | 10,250 |
| Apr 2, 2026 | 150.00 | 154.90 | 150.00 | 151.73 | 151.73 | 0.58% | 10,763 |
| Apr 1, 2026 | 152.00 | 156.60 | 149.69 | 150.85 | 150.85 | 1.93% | 11,784 |
| Mar 30, 2026 | 149.99 | 155.05 | 142.40 | 147.99 | 147.99 | 4.57% | 30,520 |
| Mar 27, 2026 | 148.90 | 148.90 | 140.10 | 141.52 | 141.52 | -1.61% | 1,297 |
| Mar 25, 2026 | 149.79 | 149.80 | 143.30 | 143.83 | 143.83 | -1.96% | 606 |
| Mar 24, 2026 | 149.98 | 149.98 | 143.74 | 146.71 | 146.71 | 2.11% | 187 |
| Mar 23, 2026 | 149.11 | 149.17 | 142.10 | 143.68 | 143.68 | -5.09% | 2,763 |
| Mar 20, 2026 | 154.50 | 154.94 | 151.00 | 151.39 | 151.39 | -0.45% | 4,739 |
| Mar 19, 2026 | 152.69 | 153.00 | 150.60 | 152.07 | 152.07 | -0.41% | 221 |
| Mar 18, 2026 | 153.51 | 156.81 | 149.01 | 152.70 | 152.70 | -1.10% | 2,072 |
| Mar 17, 2026 | 153.01 | 159.60 | 153.01 | 154.40 | 154.40 | -1.90% | 103,524 |
| Mar 16, 2026 | 150.84 | 160.05 | 144.11 | 157.39 | 157.39 | 2.96% | 12,662 |
| Mar 13, 2026 | 150.21 | 153.07 | 150.16 | 152.86 | 152.86 | -0.35% | 7,213 |
| Mar 12, 2026 | 154.51 | 158.89 | 151.51 | 153.40 | 153.40 | -4.31% | 4,960 |
| Mar 11, 2026 | 160.06 | 160.90 | 160.00 | 160.31 | 160.31 | 0.04% | 1,505 |
| Mar 10, 2026 | 160.05 | 161.85 | 158.00 | 160.25 | 160.25 | 3.94% | 5,560 |
| Mar 9, 2026 | 160.03 | 160.03 | 151.51 | 154.17 | 154.17 | -3.66% | 1,105 |
| Mar 6, 2026 | 157.59 | 161.51 | 157.59 | 160.03 | 160.03 | -0.15% | 8,366 |
| Mar 5, 2026 | 160.36 | 162.00 | 158.55 | 160.27 | 160.27 | -0.04% | 13,087 |
| Mar 4, 2026 | 151.40 | 161.29 | 151.40 | 160.34 | 160.34 | -0.15% | 15,461 |
| Mar 2, 2026 | 160.77 | 160.77 | 155.99 | 160.58 | 160.58 | -0.12% | 5,804 |
| Feb 27, 2026 | 161.34 | 161.34 | 155.55 | 160.77 | 160.77 | -0.07% | 2,376 |
| Feb 26, 2026 | 160.80 | 161.42 | 156.15 | 160.89 | 160.89 | 0.06% | 3,379 |
| Feb 25, 2026 | 154.99 | 163.95 | 152.30 | 160.80 | 160.80 | 4.93% | 4,507 |
| Feb 24, 2026 | 155.17 | 155.72 | 153.00 | 153.25 | 153.25 | -3.04% | 1,060 |
| Feb 23, 2026 | 160.56 | 161.80 | 157.00 | 158.06 | 158.06 | -1.56% | 3,608 |
| Feb 20, 2026 | 161.00 | 164.00 | 157.05 | 160.56 | 160.56 | 0.32% | 10,570 |
| Feb 19, 2026 | 155.05 | 162.66 | 155.05 | 160.05 | 160.05 | -1.04% | 5,604 |
| Feb 18, 2026 | 147.10 | 164.00 | 147.10 | 161.74 | 161.74 | 5.64% | 42,010 |
| Feb 17, 2026 | 149.99 | 154.50 | 149.99 | 153.11 | 153.11 | 1.06% | 3,719 |
| Feb 16, 2026 | 150.00 | 153.99 | 149.89 | 151.50 | 151.50 | 0.97% | 11,164 |
| Feb 13, 2026 | 150.05 | 150.99 | 145.00 | 150.05 | 150.05 | 0.39% | 9,019 |
| Feb 12, 2026 | 144.02 | 153.47 | 144.02 | 149.46 | 149.46 | -3.18% | 3,493 |
| Feb 11, 2026 | 154.90 | 155.00 | 147.40 | 154.37 | 154.37 | 2.64% | 6,179 |
| Feb 10, 2026 | 145.11 | 155.00 | 145.05 | 150.40 | 150.40 | 6.07% | 7,701 |
| Feb 9, 2026 | 140.00 | 146.00 | 140.00 | 141.79 | 141.79 | -0.29% | 1,357 |
| Feb 6, 2026 | 144.20 | 145.00 | 142.05 | 142.20 | 142.20 | -1.45% | 2,044 |
| Feb 5, 2026 | 136.02 | 155.00 | 133.00 | 144.29 | 144.29 | 6.08% | 24,247 |
| Feb 4, 2026 | 131.05 | 137.99 | 131.05 | 136.02 | 136.02 | -1.41% | 447 |
| Feb 3, 2026 | 132.56 | 139.70 | 132.55 | 137.97 | 137.97 | 3.99% | 461 |
| Feb 2, 2026 | 134.00 | 134.90 | 132.25 | 132.67 | 132.67 | -2.98% | 1,551 |
| Feb 1, 2026 | 132.07 | 138.00 | 132.07 | 136.74 | 136.74 | 1.40% | 3,231 |
| Jan 30, 2026 | 131.87 | 137.99 | 131.87 | 134.85 | 134.85 | 2.26% | 2,332 |
| Jan 29, 2026 | 131.53 | 135.49 | 131.10 | 131.87 | 131.87 | 0.27% | 6,131 |
| Jan 28, 2026 | 130.57 | 135.76 | 130.00 | 131.52 | 131.52 | -0.27% | 2,663 |
| Jan 27, 2026 | 133.61 | 138.19 | 130.01 | 131.87 | 131.87 | -1.30% | 1,949 |
| Jan 23, 2026 | 132.29 | 136.90 | 132.28 | 133.61 | 133.61 | 1.01% | 13 |
| Jan 22, 2026 | 131.06 | 137.79 | 131.05 | 132.28 | 132.28 | 0.95% | 152 |
| Jan 21, 2026 | 127.25 | 139.89 | 127.25 | 131.04 | 131.04 | -0.79% | 8,332 |