Asian Hotels (East) Limited (NSE:AHLEAST)
India · Delayed Price · Currency is INR 170.95
+5.73 (3.47%)
May 25, 2026, 9:40 AM IST
NSE:AHLEAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 162.00 | 169.00 | 161.99 | 167.05 | 167.05 | 3.14% | 4,798 |
| May 6, 2026 | 159.10 | 163.46 | 159.10 | 161.96 | 161.96 | 2.03% | 1,573 |
| May 5, 2026 | 161.68 | 162.53 | 156.25 | 158.74 | 158.74 | -1.82% | 3,817 |
| May 4, 2026 | 161.42 | 165.00 | 158.13 | 161.68 | 161.68 | 0.16% | 2,512 |
| Apr 30, 2026 | 163.06 | 165.98 | 161.30 | 161.42 | 161.42 | -1.01% | 1,444 |
| Apr 29, 2026 | 164.00 | 169.59 | 161.10 | 163.06 | 163.06 | -2.48% | 7,843 |
| Apr 28, 2026 | 167.01 | 171.00 | 162.14 | 167.20 | 167.20 | -0.48% | 6,680 |
| Apr 27, 2026 | 170.30 | 172.88 | 167.11 | 168.00 | 168.00 | 0.33% | 3,927 |
| Apr 24, 2026 | 173.40 | 173.76 | 165.52 | 167.45 | 167.45 | -1.54% | 3,314 |
| Apr 23, 2026 | 169.50 | 175.30 | 168.00 | 170.07 | 170.07 | 0.96% | 8,997 |
| Apr 22, 2026 | 156.06 | 174.80 | 156.06 | 168.45 | 168.45 | 6.80% | 43,911 |
| Apr 21, 2026 | 162.89 | 163.70 | 157.10 | 157.73 | 157.73 | -1.50% | 7,627 |
| Apr 20, 2026 | 160.21 | 161.99 | 155.10 | 160.13 | 160.13 | -0.01% | 6,922 |
| Apr 17, 2026 | 154.30 | 161.50 | 154.30 | 160.15 | 160.15 | 2.19% | 10,348 |
| Apr 16, 2026 | 163.87 | 164.00 | 152.10 | 156.72 | 156.72 | -1.97% | 14,123 |
| Apr 15, 2026 | 159.00 | 162.50 | 158.01 | 159.87 | 159.87 | 1.11% | 706 |
| Apr 13, 2026 | 159.99 | 162.51 | 156.90 | 158.12 | 158.12 | -1.17% | 3,594 |
| Apr 10, 2026 | 162.94 | 165.00 | 159.99 | 159.99 | 159.99 | -1.86% | 6,525 |
| Apr 9, 2026 | 159.24 | 164.25 | 156.79 | 163.02 | 163.02 | 1.30% | 5,340 |
| Apr 8, 2026 | 164.99 | 164.99 | 160.06 | 160.93 | 160.93 | -0.47% | 2,450 |
| Apr 7, 2026 | 161.00 | 164.30 | 159.99 | 161.69 | 161.69 | 1.73% | 5,634 |
| 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 |