Asian Hotels (East) Limited (NSE:AHLEAST)
India · Delayed Price · Currency is INR 151.38
+2.25 (1.51%)
Oct 15, 2025, 3:29 PM IST
Asian Hotels (East) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 153.95 | 153.95 | 148.05 | 149.13 | 149.13 | -2.66% | 5,980 |
| Oct 13, 2025 | 154.90 | 154.90 | 150.02 | 153.21 | 153.21 | 1.06% | 1,733 |
| Oct 10, 2025 | 155.00 | 155.00 | 151.00 | 151.60 | 151.60 | -1.42% | 645 |
| Oct 9, 2025 | 150.99 | 154.75 | 150.25 | 153.79 | 153.79 | 2.36% | 8,940 |
| Oct 8, 2025 | 147.03 | 153.40 | 147.03 | 150.24 | 150.24 | 0.23% | 12,541 |
| Oct 7, 2025 | 148.43 | 152.00 | 147.50 | 149.89 | 149.89 | 0.48% | 4,887 |
| Oct 6, 2025 | 149.01 | 152.99 | 146.15 | 149.17 | 149.17 | -0.53% | 2,047 |
| Oct 3, 2025 | 146.60 | 150.95 | 142.10 | 149.96 | 149.96 | 0.74% | 3,849 |
| Oct 1, 2025 | 148.56 | 151.99 | 148.55 | 148.86 | 148.86 | 0.21% | 457 |
| Sep 30, 2025 | 152.99 | 152.99 | 148.01 | 148.55 | 148.55 | -0.61% | 243 |
| Sep 29, 2025 | 149.25 | 153.89 | 147.00 | 149.46 | 149.46 | -1.01% | 8,716 |
| Sep 26, 2025 | 149.45 | 153.00 | 149.00 | 150.99 | 150.99 | -2.01% | 5,174 |
| Sep 25, 2025 | 150.56 | 154.90 | 150.50 | 154.09 | 154.09 | 0.68% | 2,983 |
| Sep 24, 2025 | 152.96 | 154.90 | 151.10 | 153.05 | 153.05 | -0.55% | 2,001 |
| Sep 23, 2025 | 154.69 | 156.89 | 149.71 | 153.90 | 153.90 | 0.56% | 2,050 |
| Sep 22, 2025 | 150.48 | 154.97 | 148.01 | 153.04 | 153.04 | 1.12% | 4,640 |
| Sep 19, 2025 | 151.66 | 152.55 | 148.22 | 151.34 | 151.34 | 0.89% | 4,013 |
| Sep 18, 2025 | 149.61 | 151.98 | 149.50 | 150.00 | 150.00 | -0.85% | 1,640 |
| Sep 17, 2025 | 148.12 | 153.53 | 147.69 | 151.29 | 151.29 | 4.02% | 6,314 |
| Sep 16, 2025 | 148.50 | 148.50 | 145.25 | 145.44 | 145.44 | 0.03% | 978 |
| Sep 15, 2025 | 147.09 | 149.00 | 143.45 | 145.39 | 145.39 | -1.69% | 3,046 |
| Sep 12, 2025 | 148.35 | 150.70 | 146.75 | 147.89 | 147.89 | 0.41% | 5,799 |
| Sep 11, 2025 | 150.99 | 152.47 | 146.30 | 147.28 | 147.28 | -1.85% | 35,355 |
| Sep 10, 2025 | 152.81 | 154.50 | 149.10 | 150.05 | 150.05 | -0.85% | 17,226 |
| Sep 9, 2025 | 154.63 | 159.29 | 148.91 | 151.34 | 151.34 | -1.64% | 22,954 |
| Sep 8, 2025 | 159.90 | 160.00 | 152.00 | 153.87 | 153.87 | -1.58% | 9,090 |
| Sep 5, 2025 | 163.75 | 163.75 | 153.66 | 156.34 | 156.34 | -4.04% | 6,165 |
| Sep 4, 2025 | 162.02 | 166.71 | 160.52 | 162.92 | 162.92 | -2.29% | 2,431 |
| Sep 3, 2025 | 161.99 | 166.95 | 159.96 | 166.74 | 166.74 | 2.93% | 5,528 |
| Sep 2, 2025 | 155.04 | 168.00 | 155.04 | 161.99 | 161.99 | 4.90% | 15,232 |
| Sep 1, 2025 | 151.39 | 157.00 | 150.10 | 154.42 | 154.42 | 1.72% | 2,281 |
| Aug 29, 2025 | 152.58 | 153.90 | 149.99 | 151.81 | 151.81 | 0.97% | 2,302 |
| Aug 28, 2025 | 154.17 | 154.17 | 150.10 | 150.35 | 149.35 | -1.32% | 957 |
| Aug 26, 2025 | 156.90 | 156.90 | 150.91 | 152.36 | 151.35 | -1.27% | 1,506 |
| Aug 25, 2025 | 153.62 | 157.39 | 152.30 | 154.32 | 153.29 | -1.05% | 3,839 |
| Aug 22, 2025 | 158.74 | 158.74 | 155.22 | 155.95 | 154.91 | -1.76% | 12,958 |
| Aug 21, 2025 | 158.03 | 160.00 | 156.01 | 158.75 | 157.69 | 0.72% | 2,944 |
| Aug 20, 2025 | 158.65 | 158.98 | 156.09 | 157.62 | 156.57 | 0.09% | 13,624 |
| Aug 19, 2025 | 160.51 | 160.51 | 157.00 | 157.48 | 156.43 | -1.30% | 1,401 |
| Aug 18, 2025 | 157.69 | 162.00 | 155.35 | 159.56 | 158.50 | 1.22% | 37,557 |
| Aug 14, 2025 | 164.70 | 164.70 | 157.13 | 157.63 | 156.58 | -1.36% | 2,342 |
| Aug 13, 2025 | 153.50 | 164.70 | 149.69 | 159.80 | 158.74 | 6.09% | 19,478 |
| Aug 12, 2025 | 148.23 | 152.00 | 147.00 | 150.62 | 149.62 | 2.31% | 5,512 |
| Aug 11, 2025 | 149.61 | 150.78 | 146.75 | 147.22 | 146.24 | -2.65% | 2,734 |
| Aug 8, 2025 | 147.00 | 152.00 | 147.00 | 151.22 | 150.21 | 1.00% | 2,706 |
| Aug 7, 2025 | 151.52 | 151.99 | 148.77 | 149.73 | 148.73 | -0.09% | 2,883 |
| Aug 6, 2025 | 151.09 | 153.60 | 148.10 | 149.87 | 148.87 | -1.39% | 6,909 |
| Aug 5, 2025 | 155.99 | 156.40 | 149.10 | 151.98 | 150.97 | -2.04% | 13,734 |
| Aug 4, 2025 | 154.35 | 158.78 | 154.35 | 155.14 | 154.11 | -1.50% | 7,240 |
| Aug 1, 2025 | 159.74 | 160.81 | 155.00 | 157.50 | 156.45 | -1.49% | 7,529 |