Asian Hotels (East) Limited (NSE:AHLEAST)
India · Delayed Price · Currency is INR 133.65
-2.20 (-1.62%)
Sep 11, 2026, 3:27 PM IST
NSE:AHLEAST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 137.06 | 137.99 | 135.22 | 135.85 | 135.85 | -0.90% | 548 |
| Sep 9, 2026 | 137.00 | 137.88 | 135.40 | 137.08 | 137.08 | 1.26% | 1,988 |
| Sep 8, 2026 | 137.01 | 138.51 | 134.25 | 135.38 | 135.38 | -0.32% | 10,422 |
| Sep 7, 2026 | 139.90 | 139.90 | 135.22 | 135.82 | 135.82 | -0.51% | 1,897 |
| Sep 4, 2026 | 135.05 | 139.00 | 135.00 | 136.51 | 136.51 | 0.48% | 987 |
| Sep 3, 2026 | 143.30 | 144.20 | 135.00 | 135.86 | 135.86 | -4.33% | 7,776 |
| Sep 2, 2026 | 138.80 | 143.00 | 138.51 | 142.01 | 142.01 | -0.13% | 1,209 |
| Sep 1, 2026 | 138.10 | 143.90 | 137.15 | 142.20 | 142.20 | 3.01% | 4,748 |
| Aug 31, 2026 | 138.63 | 142.00 | 136.30 | 138.05 | 138.05 | -0.91% | 2,365 |
| Aug 28, 2026 | 137.05 | 141.40 | 135.00 | 139.32 | 139.32 | 1.89% | 3,751 |
| Aug 27, 2026 | 139.50 | 139.51 | 135.00 | 136.73 | 136.73 | -1.39% | 1,870 |
| Aug 26, 2026 | 140.51 | 140.51 | 138.00 | 138.66 | 138.66 | -1.11% | 1,923 |
| Aug 25, 2026 | 142.00 | 142.00 | 140.22 | 140.22 | 140.22 | -2.09% | 32 |
| Aug 24, 2026 | 140.66 | 144.90 | 138.50 | 143.22 | 143.22 | 2.35% | 1,332 |
| Aug 21, 2026 | 138.90 | 143.99 | 138.90 | 139.93 | 139.93 | -2.00% | 1,487 |
| Aug 20, 2026 | 140.51 | 143.96 | 140.51 | 142.79 | 142.79 | 2.19% | 67 |
| Aug 19, 2026 | 139.54 | 143.40 | 139.50 | 139.73 | 139.73 | 0.14% | 1,510 |
| Aug 18, 2026 | 140.95 | 144.00 | 139.05 | 139.54 | 139.54 | -1.00% | 1,675 |
| Aug 17, 2026 | 138.15 | 143.99 | 138.15 | 140.95 | 140.95 | 2.05% | 1,992 |
| Aug 14, 2026 | 144.89 | 144.89 | 136.21 | 138.12 | 138.12 | -2.29% | 4,836 |
| Aug 13, 2026 | 142.37 | 142.37 | 140.30 | 141.35 | 141.35 | -0.11% | 208 |
| Aug 12, 2026 | 144.50 | 145.50 | 141.16 | 141.50 | 141.50 | 0.24% | 1,977 |
| Aug 11, 2026 | 142.96 | 142.96 | 140.99 | 141.16 | 141.16 | -1.26% | 2,114 |
| Aug 10, 2026 | 143.23 | 144.89 | 141.81 | 142.96 | 142.96 | -0.19% | 8,546 |
| Aug 7, 2026 | 141.70 | 144.99 | 141.70 | 143.23 | 143.23 | 0.58% | 10,896 |
| Aug 6, 2026 | 141.20 | 145.80 | 141.20 | 142.41 | 142.41 | 0.23% | 1,431 |
| Aug 5, 2026 | 142.01 | 144.85 | 140.26 | 142.09 | 142.09 | -0.83% | 1,061 |
| Aug 4, 2026 | 143.31 | 144.85 | 142.00 | 143.28 | 143.28 | 0.11% | 409 |
| Aug 3, 2026 | 144.10 | 144.99 | 142.05 | 143.12 | 143.12 | -1.36% | 1,406 |
| Jul 31, 2026 | 142.01 | 145.80 | 142.00 | 145.10 | 145.10 | 2.37% | 1,184 |
| Jul 30, 2026 | 141.80 | 143.87 | 140.60 | 141.74 | 141.74 | -0.04% | 1,036 |
| Jul 29, 2026 | 141.01 | 144.68 | 141.01 | 141.79 | 141.79 | -0.18% | 1,107 |
| Jul 28, 2026 | 144.66 | 147.80 | 140.21 | 142.05 | 142.05 | -1.32% | 3,025 |
| Jul 27, 2026 | 152.00 | 152.00 | 142.00 | 143.95 | 143.95 | -1.56% | 5,777 |
| Jul 24, 2026 | 150.14 | 150.85 | 143.25 | 146.23 | 146.23 | -2.55% | 3,036 |
| Jul 23, 2026 | 155.00 | 155.00 | 148.86 | 150.05 | 150.05 | 0.58% | 8,717 |
| Jul 22, 2026 | 148.13 | 152.85 | 148.12 | 149.18 | 149.18 | -1.53% | 1,957 |
| Jul 21, 2026 | 151.52 | 152.00 | 151.50 | 151.50 | 151.50 | - | 1,087 |
| Jul 20, 2026 | 147.00 | 159.00 | 143.70 | 151.50 | 151.50 | 2.84% | 13,301 |
| Jul 17, 2026 | 145.00 | 148.90 | 143.00 | 147.32 | 147.32 | 3.30% | 4,865 |
| Jul 16, 2026 | 142.33 | 144.70 | 142.33 | 142.62 | 142.62 | -0.65% | 425 |
| Jul 15, 2026 | 146.22 | 146.40 | 143.55 | 143.55 | 143.55 | -0.84% | 188 |
| Jul 14, 2026 | 143.50 | 147.99 | 141.05 | 144.77 | 144.77 | 1.72% | 2,694 |
| Jul 13, 2026 | 139.92 | 145.00 | 139.92 | 142.32 | 142.32 | -0.11% | 1,879 |
| Jul 10, 2026 | 141.62 | 144.90 | 140.11 | 142.47 | 142.47 | 0.60% | 2,818 |
| Jul 9, 2026 | 140.10 | 145.00 | 140.00 | 141.62 | 141.62 | 1.64% | 5,222 |
| Jul 8, 2026 | 144.89 | 144.94 | 138.25 | 139.34 | 139.34 | -2.65% | 6,730 |
| Jul 7, 2026 | 148.99 | 150.10 | 142.50 | 143.13 | 143.13 | -1.30% | 17,437 |
| Jul 6, 2026 | 148.99 | 148.99 | 144.95 | 145.02 | 145.02 | 0.30% | 18,072 |
| Jul 3, 2026 | 144.97 | 145.40 | 144.14 | 144.58 | 144.58 | -0.21% | 3,810 |