Skip to main content
logo
Asian Hotels (East) Limited (NSE:AHLEAST)
India flag India · Delayed Price · Currency is INR
161.64
-0.10 (-0.06%)
Feb 19, 2026, 3:28 PM IST

Asian Hotels (East) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026147.10164.00147.10161.74161.745.64%42,010
Feb 17, 2026149.99154.50149.99153.11153.111.06%3,719
Feb 16, 2026150.00153.99149.89151.50151.500.97%11,164
Feb 13, 2026150.05150.99145.00150.05150.050.39%9,019
Feb 12, 2026144.02153.47144.02149.46149.46-3.18%3,493
Feb 11, 2026154.90155.00147.40154.37154.372.64%6,179
Feb 10, 2026145.11155.00145.05150.40150.406.07%7,701
Feb 9, 2026140.00146.00140.00141.79141.79-0.29%1,357
Feb 6, 2026144.20145.00142.05142.20142.20-1.45%2,044
Feb 5, 2026136.02155.00133.00144.29144.296.08%24,247
Feb 4, 2026131.05137.99131.05136.02136.02-1.41%447
Feb 3, 2026132.56139.70132.55137.97137.973.99%461
Feb 2, 2026134.00134.90132.25132.67132.67-2.98%1,551
Feb 1, 2026132.07138.00132.07136.74136.741.40%3,231
Jan 30, 2026131.87137.99131.87134.85134.852.26%2,332
Jan 29, 2026131.53135.49131.10131.87131.870.27%6,131
Jan 28, 2026130.57135.76130.00131.52131.52-0.27%2,663
Jan 27, 2026133.61138.19130.01131.87131.87-1.30%1,949
Jan 23, 2026132.29136.90132.28133.61133.611.01%13
Jan 22, 2026131.06137.79131.05132.28132.280.95%152
Jan 21, 2026127.25139.89127.25131.04131.04-0.79%8,332
Jan 20, 2026132.13135.00131.27132.08132.08-2.06%3,290
Jan 19, 2026139.90139.90133.20134.86134.86-2.40%1,199
Jan 16, 2026139.90139.90134.45138.17138.173.89%7,072
Jan 14, 2026133.80133.80132.11133.00133.00-0.39%261
Jan 13, 2026137.75137.80131.00133.52133.52-3.04%9,365
Jan 12, 2026143.86143.86135.10137.70137.70-1.50%1,475
Jan 9, 2026150.79150.80136.46139.80139.80-2.98%2,850
Jan 8, 2026145.03145.03141.00144.10144.10-0.63%2,147
Jan 7, 2026154.00154.00144.53145.02145.02-2.41%3,362
Jan 6, 2026150.40152.00147.00148.60148.60-1.20%12,353
Jan 5, 2026147.90151.70145.85150.40150.401.95%10,133
Jan 2, 2026137.99148.01137.99147.53147.536.65%11,581
Jan 1, 2026130.11139.00130.11138.33138.334.09%2,819
Dec 31, 2025132.75136.00132.72132.90132.90-2.25%890
Dec 30, 2025135.00138.00131.70135.96135.960.91%281
Dec 29, 2025130.79136.00130.15134.74134.741.33%841
Dec 26, 2025132.20135.00132.20132.97132.97-2.11%3,232
Dec 24, 2025134.00136.70133.33135.83135.831.37%516
Dec 23, 2025134.55138.50132.51134.00134.00-0.41%1,294
Dec 22, 2025136.56136.56133.60134.55134.55-0.98%513
Dec 19, 2025132.75137.45132.01135.88135.882.36%2,850
Dec 18, 2025134.00135.89132.51132.75132.75-0.70%965
Dec 17, 2025132.00134.50131.61133.68133.680.46%2,785
Dec 16, 2025130.52134.49130.52133.07133.07-0.24%7,496
Dec 15, 2025133.23137.50132.35133.39133.39-0.37%10,866
Dec 12, 2025135.25136.90132.10133.89133.89-0.84%1,400
Dec 11, 2025137.00137.49133.11135.03135.03-1.95%168
Dec 10, 2025134.83138.00133.01137.72137.722.16%549
Dec 9, 2025133.89137.89130.11134.81134.811.10%1,728