Asian Hotels (West) Limited (NSE:AHLWEST)
India · Delayed Price · Currency is INR 549.00
+22.65 (4.30%)
Nov 11, 2026, 1:05 PM IST
NSE:AHLWEST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 526.30 | 549.00 | 526.30 | 549.00 | 549.00 | 4.30% | 1,038 |
| Nov 9, 2026 | 520.00 | 526.35 | 515.30 | 526.35 | 526.35 | 0.21% | 67 |
| Nov 8, 2026 | 501.30 | 526.35 | 501.30 | 525.25 | 525.25 | 4.78% | 620 |
| Nov 6, 2026 | 520.00 | 520.00 | 501.30 | 501.30 | 501.30 | -3.60% | 2 |
| Nov 5, 2026 | 525.00 | 525.00 | 500.05 | 520.00 | 520.00 | -0.95% | 203 |
| Nov 4, 2026 | 490.00 | 525.00 | 480.20 | 525.00 | 525.00 | 4.58% | 252 |
| Nov 3, 2026 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | -1.57% | 1 |
| Nov 2, 2026 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | -1.98% | 105 |
| Oct 30, 2026 | 485.05 | 525.00 | 481.10 | 520.30 | 520.30 | 4.02% | 307 |
| Oct 29, 2026 | 525.05 | 525.05 | 500.05 | 500.20 | 500.20 | -4.73% | 886 |
| Oct 28, 2026 | 525.05 | 525.05 | 523.25 | 525.05 | 525.05 | - | 210 |
| Oct 27, 2026 | 523.05 | 525.05 | 523.05 | 525.05 | 525.05 | -4.53% | 116 |
| Oct 26, 2026 | 503.50 | 552.95 | 503.50 | 549.95 | 549.95 | 3.76% | 133 |
| Oct 23, 2026 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | -1.85% | 21 |
| Oct 22, 2026 | 543.90 | 543.90 | 540.00 | 540.00 | 540.00 | -0.72% | 7 |
| Oct 21, 2026 | 506.10 | 550.80 | 506.10 | 543.90 | 543.90 | 3.38% | 375 |
| Oct 19, 2026 | 519.65 | 564.90 | 519.65 | 526.10 | 526.10 | -3.82% | 188 |
| Oct 16, 2026 | 526.05 | 547.00 | 526.05 | 547.00 | 547.00 | 3.10% | 7 |
| Oct 15, 2026 | 530.40 | 530.55 | 530.40 | 530.55 | 530.55 | -3.54% | 32 |
| Oct 14, 2026 | 533.15 | 550.00 | 533.15 | 550.00 | 550.00 | 3.16% | 206 |
| Oct 13, 2026 | 543.50 | 551.00 | 532.10 | 533.15 | 533.15 | -1.90% | 1,562 |
| Oct 12, 2026 | 543.50 | 543.50 | 543.50 | 543.50 | 543.50 | -0.98% | 9 |
| Oct 9, 2026 | 540.00 | 555.00 | 530.00 | 548.90 | 548.90 | -0.20% | 745 |
| Oct 8, 2026 | 549.00 | 550.00 | 525.15 | 550.00 | 550.00 | 0.01% | 1,374 |
| Oct 7, 2026 | 554.95 | 554.95 | 540.00 | 549.95 | 549.95 | 0.91% | 292 |
| Oct 6, 2026 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | - | 3 |
| Oct 5, 2026 | 510.05 | 545.00 | 510.05 | 545.00 | 545.00 | 1.86% | 730 |
| Oct 1, 2026 | 530.00 | 545.00 | 530.00 | 535.05 | 535.05 | - | 201 |
| Sep 30, 2026 | 533.10 | 553.90 | 533.10 | 535.05 | 535.05 | 1.14% | 438 |
| Sep 29, 2026 | 510.00 | 544.80 | 510.00 | 529.00 | 529.00 | 1.72% | 918 |
| Sep 28, 2026 | 520.30 | 520.30 | 506.10 | 520.05 | 520.05 | -0.05% | 155 |
| Sep 25, 2026 | 520.00 | 547.00 | 520.00 | 520.30 | 520.30 | -0.14% | 1,411 |
| Sep 24, 2026 | 534.00 | 534.00 | 521.05 | 521.05 | 521.05 | -1.69% | 185 |
| Sep 23, 2026 | 522.25 | 551.00 | 522.20 | 530.00 | 530.00 | -2.75% | 1,952 |
| Sep 22, 2026 | 545.00 | 551.00 | 545.00 | 545.00 | 545.00 | - | 986 |
| Sep 21, 2026 | 541.00 | 560.00 | 521.10 | 545.00 | 545.00 | 0.14% | 512 |
| Sep 18, 2026 | 551.95 | 551.95 | 542.30 | 544.25 | 544.25 | -1.40% | 511 |
| Sep 17, 2026 | 549.90 | 557.00 | 508.20 | 551.95 | 551.95 | 4.01% | 1,720 |
| Sep 16, 2026 | 503.90 | 531.70 | 491.05 | 530.65 | 530.65 | 4.79% | 1,425 |
| Sep 15, 2026 | 505.00 | 530.25 | 505.00 | 506.40 | 506.40 | 0.28% | 882 |
| Sep 11, 2026 | 503.50 | 505.00 | 499.70 | 505.00 | 505.00 | -3.99% | 165 |
| Sep 10, 2026 | 503.10 | 526.00 | 503.10 | 526.00 | 526.00 | 1.94% | 56 |
| Sep 9, 2026 | 506.00 | 538.95 | 506.00 | 516.00 | 516.00 | 0.10% | 663 |
| Sep 8, 2026 | 515.00 | 522.00 | 505.05 | 515.50 | 515.50 | -2.74% | 1,174 |
| Sep 7, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -0.16% | 10 |
| Sep 4, 2026 | 511.25 | 530.90 | 487.00 | 530.85 | 530.85 | 3.67% | 442 |
| Sep 3, 2026 | 530.00 | 535.00 | 510.10 | 512.05 | 512.05 | -4.29% | 393 |
| Sep 2, 2026 | 511.05 | 535.00 | 511.00 | 535.00 | 535.00 | 0.07% | 330 |
| Sep 1, 2026 | 530.35 | 547.70 | 525.00 | 534.65 | 534.65 | -2.63% | 1,223 |
| Aug 31, 2026 | 550.20 | 550.20 | 498.00 | 549.10 | 549.10 | 4.79% | 2,631 |