Skip to main content
logo
Asian Hotels (East) Limited (NSE:AHLEAST)
India flag India · Delayed Price · Currency is INR
132.50
-0.01 (-0.01%)
Nov 11, 2026, 2:30 PM IST

NSE:AHLEAST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026132.51134.60132.50132.50132.50-0.01%22
Nov 9, 2026135.00135.00132.50132.51132.512.06%488
Nov 8, 2026132.00132.00129.00129.83129.83-1.64%373
Nov 6, 2026131.70132.99130.00132.00132.000.23%3,272
Nov 5, 2026131.99134.70130.00131.70131.702.39%473
Nov 4, 2026132.50132.50128.15128.62128.62-0.98%649
Nov 3, 2026129.00130.99126.80129.89129.891.20%895
Nov 2, 2026128.00129.99127.25128.35128.350.87%616
Oct 30, 2026133.40133.40126.10127.24127.24-4.65%2,847
Oct 29, 2026137.00137.00129.06133.44133.441.88%1,065
Oct 28, 2026127.55133.50126.05130.98130.983.71%2,182
Oct 27, 2026128.00131.00125.15126.29126.29-1.34%1,722
Oct 26, 2026126.53129.90125.15128.00128.001.16%1,137
Oct 23, 2026132.00132.00125.00126.53126.53-4.87%649
Oct 22, 2026133.10136.90132.00133.01133.01-0.07%1,388
Oct 21, 2026138.50138.50133.00133.10133.10-1.44%330
Oct 19, 2026135.01137.90135.00135.05135.05-0.02%169
Oct 16, 2026135.30137.99135.00135.08135.08-0.45%984
Oct 14, 2026135.01138.65135.01135.69135.69-0.28%1,079
Oct 13, 2026136.25140.00136.01136.07136.070.95%2,106
Oct 12, 2026137.70138.74134.51134.79134.79-0.35%254
Oct 9, 2026132.80135.90132.80135.27135.271.88%306
Oct 8, 2026135.63136.00132.05132.78132.78-1.61%760
Oct 7, 2026134.16138.88134.15134.95134.95-0.58%804
Oct 6, 2026139.90139.90134.31135.74135.740.32%777
Oct 5, 2026134.05136.90134.00135.31135.31-0.51%1,013
Oct 1, 2026134.00136.00134.00136.00136.001.16%133
Sep 30, 2026135.00135.53134.25134.44134.44-0.07%200
Sep 29, 2026134.40137.39134.25134.54134.54-1.18%251
Sep 28, 2026135.80139.70135.20136.14136.14-0.93%104
Sep 25, 2026140.00140.00135.00137.42137.420.74%3,103
Sep 24, 2026135.57143.00135.55136.41136.410.04%3,028
Sep 23, 2026137.85138.98135.35136.36136.360.91%1,584
Sep 22, 2026135.01137.48135.00135.13135.130.10%472
Sep 21, 2026135.85135.85134.03135.00135.00-0.44%41
Sep 18, 2026135.12139.71132.01135.59135.590.46%5,283
Sep 17, 2026137.05137.89134.70134.97134.97-0.80%690
Sep 16, 2026135.01136.99133.00136.06136.061.87%838
Sep 15, 2026134.52136.88133.00133.56133.56-0.29%1,187
Sep 11, 2026136.01136.01133.00133.95133.95-1.40%2,151
Sep 10, 2026137.06137.99135.22135.85135.85-0.90%548
Sep 9, 2026137.00137.88135.40137.08137.081.26%1,988
Sep 8, 2026137.01138.51134.25135.38135.38-0.32%10,422
Sep 7, 2026139.90139.90135.22135.82135.82-0.51%1,897
Sep 4, 2026135.05139.00135.00136.51136.510.48%987
Sep 3, 2026143.30144.20135.00135.86135.86-4.33%7,776
Sep 2, 2026138.80143.00138.51142.01142.01-0.13%1,209
Sep 1, 2026138.10143.90137.15142.20142.203.01%4,748
Aug 31, 2026138.63142.00136.30138.05138.05-0.91%2,365
Aug 28, 2026137.05141.40135.00139.32139.321.89%3,751