Asian Hotels (West) Limited (NSE:AHLWEST)
India · Delayed Price · Currency is INR 530.00
-0.85 (-0.16%)
Sep 7, 2026, 2:41 PM IST
NSE:AHLWEST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 524.00 | 533.40 | 509.00 | 524.00 | 524.00 | 3.15% | 1,174 |
| Aug 27, 2026 | 520.05 | 522.00 | 501.10 | 508.00 | 508.00 | -2.51% | 1,336 |
| Aug 26, 2026 | 550.00 | 550.00 | 520.10 | 521.10 | 521.10 | -2.71% | 168 |
| Aug 25, 2026 | 535.55 | 535.60 | 535.55 | 535.60 | 535.60 | 0.62% | 163 |
| Aug 24, 2026 | 559.95 | 559.95 | 532.25 | 532.30 | 532.30 | -4.94% | 235 |
| Aug 21, 2026 | 540.00 | 559.95 | 526.10 | 559.95 | 559.95 | 2.00% | 13 |
| Aug 20, 2026 | 562.90 | 562.90 | 547.70 | 548.95 | 548.95 | 2.40% | 218 |
| Aug 19, 2026 | 536.00 | 536.10 | 526.00 | 536.10 | 536.10 | 0.02% | 148 |
| Aug 18, 2026 | 535.80 | 571.05 | 535.80 | 536.00 | 536.00 | -4.96% | 460 |
| Aug 17, 2026 | 577.50 | 577.50 | 550.00 | 563.95 | 563.95 | 2.54% | 282 |
| Aug 14, 2026 | 521.00 | 555.00 | 521.00 | 550.00 | 550.00 | 0.92% | 409 |
| Aug 13, 2026 | 547.90 | 555.50 | 530.00 | 545.00 | 545.00 | -0.53% | 506 |
| Aug 12, 2026 | 530.00 | 548.00 | 530.00 | 547.90 | 547.90 | 2.41% | 289 |
| Aug 11, 2026 | 545.00 | 545.00 | 526.00 | 535.00 | 535.00 | -1.83% | 257 |
| Aug 10, 2026 | 525.05 | 550.00 | 525.05 | 545.00 | 545.00 | 0.93% | 719 |
| Aug 7, 2026 | 526.00 | 540.05 | 526.00 | 540.00 | 540.00 | -0.37% | 59 |
| Aug 6, 2026 | 519.90 | 543.00 | 519.90 | 542.00 | 542.00 | 1.14% | 1,073 |
| Aug 5, 2026 | 520.00 | 546.00 | 515.00 | 535.90 | 535.90 | 3.06% | 303 |
| Aug 4, 2026 | 549.00 | 560.00 | 511.05 | 520.00 | 520.00 | -3.17% | 1,313 |
| Aug 3, 2026 | 542.00 | 542.00 | 521.00 | 537.00 | 537.00 | -0.77% | 402 |
| Jul 31, 2026 | 547.85 | 548.00 | 541.00 | 541.15 | 541.15 | -1.22% | 176 |
| Jul 30, 2026 | 542.05 | 555.55 | 542.00 | 547.85 | 547.85 | -3.89% | 543 |
| Jul 29, 2026 | 539.00 | 570.25 | 539.00 | 570.00 | 570.00 | 4.79% | 968 |
| Jul 28, 2026 | 550.00 | 550.00 | 541.00 | 543.95 | 543.95 | -4.40% | 250 |
| Jul 27, 2026 | 570.00 | 574.90 | 569.00 | 569.00 | 569.00 | -1.03% | 408 |
| Jul 24, 2026 | 565.00 | 575.00 | 565.00 | 574.95 | 574.95 | 0.25% | 490 |
| Jul 23, 2026 | 535.50 | 575.00 | 532.00 | 573.50 | 573.50 | 2.41% | 3,474 |
| Jul 22, 2026 | 548.00 | 575.00 | 548.00 | 560.00 | 560.00 | - | 281 |
| Jul 21, 2026 | 575.00 | 575.00 | 550.00 | 560.00 | 560.00 | - | 264 |
| Jul 20, 2026 | 571.95 | 571.95 | 548.00 | 560.00 | 560.00 | -2.41% | 565 |
| Jul 17, 2026 | 556.00 | 573.85 | 532.20 | 573.85 | 573.85 | 2.44% | 1,311 |
| Jul 16, 2026 | 560.00 | 570.00 | 555.00 | 560.20 | 560.20 | -2.57% | 431 |
| Jul 15, 2026 | 575.00 | 575.00 | 571.00 | 575.00 | 575.00 | 1.13% | 505 |
| Jul 14, 2026 | 575.00 | 585.00 | 562.25 | 568.55 | 568.55 | -1.12% | 570 |
| Jul 13, 2026 | 560.00 | 609.00 | 560.00 | 575.00 | 575.00 | -1.59% | 579 |
| Jul 10, 2026 | 585.00 | 587.90 | 580.00 | 584.30 | 584.30 | -0.12% | 119 |
| Jul 9, 2026 | 560.20 | 585.00 | 560.20 | 585.00 | 585.00 | 0.86% | 555 |
| Jul 8, 2026 | 588.00 | 588.00 | 580.00 | 580.00 | 580.00 | -1.83% | 275 |
| Jul 7, 2026 | 590.55 | 610.00 | 585.00 | 590.80 | 590.80 | 0.54% | 596 |
| Jul 6, 2026 | 605.50 | 605.50 | 562.25 | 587.65 | 587.65 | -0.45% | 395 |
| Jul 3, 2026 | 560.00 | 597.60 | 553.80 | 590.30 | 590.30 | 1.27% | 1,738 |
| Jul 2, 2026 | 558.80 | 615.00 | 558.80 | 582.90 | 582.90 | -0.90% | 129 |
| Jul 1, 2026 | 588.25 | 588.25 | 576.50 | 588.20 | 588.20 | 4.99% | 494 |
| Jun 30, 2026 | 560.10 | 561.00 | 560.05 | 560.25 | 560.25 | -4.55% | 63 |