NSE:AHLEAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	147.10	147.10	144.00	144.89	144.89	0.12%	4,452
Jul 1, 2026	144.71	148.85	144.00	144.72	144.72	0.06%	1,931
Jun 30, 2026	148.25	148.98	144.30	144.63	144.63	-1.36%	4,344
Jun 29, 2026	149.25	152.40	145.22	146.63	146.63	-1.76%	1,782
Jun 25, 2026	152.02	154.70	149.00	149.25	149.25	-1.30%	4,798
Jun 24, 2026	152.95	153.99	150.12	151.22	151.22	-1.13%	1,149
Jun 23, 2026	157.50	158.69	152.50	152.95	152.95	-0.61%	688
Jun 22, 2026	155.82	155.82	151.60	153.89	153.89	-1.24%	3,664
Jun 19, 2026	151.00	160.00	148.50	155.82	155.82	3.72%	1,514
Jun 18, 2026	151.07	152.96	148.40	150.23	150.23	-1.09%	2,537
Jun 17, 2026	157.20	160.65	150.20	151.89	151.89	-0.50%	5,126
Jun 16, 2026	152.10	155.95	152.10	152.66	152.66	0.16%	598
Jun 15, 2026	155.04	158.89	151.00	152.41	152.41	-0.63%	3,461
Jun 12, 2026	152.80	159.55	152.70	153.38	153.38	0.27%	6,476
Jun 11, 2026	154.08	154.08	152.35	152.96	152.96	-0.73%	685
Jun 10, 2026	155.30	157.51	151.70	154.08	154.08	-0.79%	1,433
Jun 9, 2026	155.10	158.30	155.00	155.30	155.30	-0.14%	5,177
Jun 8, 2026	157.00	160.90	155.08	155.52	155.52	-1.06%	2,310
Jun 5, 2026	158.06	159.07	157.00	157.18	157.18	-0.99%	960
Jun 4, 2026	161.80	161.80	156.71	158.75	158.75	0.13%	934
Jun 3, 2026	156.74	161.00	156.74	158.55	158.55	1.17%	1,353
Jun 2, 2026	163.50	163.50	155.57	156.71	156.71	-0.77%	8,594
Jun 1, 2026	158.02	164.00	157.55	157.93	157.93	-1.66%	5,844
May 29, 2026	162.11	165.80	157.70	160.59	160.59	-0.67%	4,957
May 27, 2026	165.00	165.00	160.56	161.67	161.67	-2.20%	4,816
May 26, 2026	169.60	169.60	165.00	165.31	165.31	-0.20%	853
May 25, 2026	166.90	170.95	164.41	165.64	165.64	0.25%	4,318
May 22, 2026	171.00	171.00	165.00	165.22	165.22	-1.72%	1,282
May 21, 2026	172.90	172.90	166.40	168.11	168.11	-0.82%	2,514
May 20, 2026	163.00	172.01	162.20	169.50	169.50	5.87%	47,660
May 19, 2026	158.00	162.00	158.00	160.10	160.10	1.33%	814
May 18, 2026	160.50	160.50	156.35	158.00	158.00	-2.05%	1,420
May 15, 2026	163.70	163.70	161.10	161.30	161.30	0.59%	225
May 14, 2026	161.77	164.00	155.00	160.36	160.36	0.05%	10,101
May 13, 2026	154.90	162.40	154.90	160.28	160.28	2.31%	2,271
May 12, 2026	156.42	160.00	156.42	156.66	156.66	-1.41%	1,361
May 11, 2026	165.50	166.50	158.20	158.90	158.90	-3.99%	5,953
May 8, 2026	165.37	168.50	163.05	165.50	165.50	-0.93%	1,460