Asian Hotels (West) Limited (NSE:AHLWEST)
India · Delayed Price · Currency is INR 565.00
+5.00 (0.89%)
Jul 21, 2026, 12:52 PM IST
NSE:AHLWEST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 590.00 | 590.00 | 566.80 | 586.95 | 586.95 | -1.62% | 1,040 |
| Jun 25, 2026 | 597.00 | 611.50 | 596.60 | 596.60 | 596.60 | -5.00% | 1,369 |
| Jun 24, 2026 | 631.00 | 664.45 | 628.00 | 628.00 | 628.00 | -5.00% | 421 |
| Jun 23, 2026 | 661.25 | 661.25 | 631.25 | 661.05 | 661.05 | 4.96% | 2,978 |
| Jun 22, 2026 | 629.80 | 629.80 | 629.80 | 629.80 | 629.80 | 4.99% | 1,963 |
| Jun 19, 2026 | 599.85 | 599.85 | 599.85 | 599.85 | 599.85 | 5.00% | 435 |
| Jun 18, 2026 | 565.00 | 571.30 | 562.00 | 571.30 | 571.30 | 5.00% | 612 |
| Jun 17, 2026 | 521.00 | 550.00 | 521.00 | 544.10 | 544.10 | 1.01% | 478 |
| Jun 16, 2026 | 554.00 | 554.35 | 532.00 | 538.65 | 538.65 | -3.81% | 446 |
| Jun 15, 2026 | 588.70 | 588.70 | 533.25 | 560.00 | 560.00 | -0.12% | 753 |
| Jun 12, 2026 | 560.05 | 561.00 | 560.00 | 560.70 | 560.70 | -0.23% | 344 |
| Jun 11, 2026 | 566.90 | 572.00 | 560.15 | 562.00 | 562.00 | -0.86% | 772 |
| Jun 10, 2026 | 575.00 | 587.95 | 561.30 | 566.90 | 566.90 | -1.25% | 1,061 |
| Jun 9, 2026 | 560.15 | 580.00 | 560.00 | 574.05 | 574.05 | -0.39% | 1,515 |
| Jun 8, 2026 | 569.95 | 580.00 | 560.15 | 576.30 | 576.30 | 1.11% | 1,106 |
| Jun 5, 2026 | 565.00 | 594.95 | 563.35 | 569.95 | 569.95 | 0.41% | 555 |
| Jun 4, 2026 | 560.05 | 580.00 | 560.05 | 567.65 | 567.65 | -1.87% | 684 |
| Jun 3, 2026 | 608.80 | 608.80 | 566.00 | 578.45 | 578.45 | -0.24% | 1,107 |
| Jun 2, 2026 | 545.40 | 579.85 | 531.10 | 579.85 | 579.85 | 5.00% | 758 |
| Jun 1, 2026 | 546.00 | 599.00 | 546.00 | 552.25 | 552.25 | -3.81% | 1,424 |
| May 29, 2026 | 576.00 | 603.00 | 574.05 | 574.10 | 574.10 | -4.99% | 2,865 |
| May 27, 2026 | 604.25 | 626.05 | 604.25 | 604.25 | 604.25 | -5.00% | 7,360 |
| May 26, 2026 | 617.40 | 682.30 | 617.40 | 636.05 | 636.05 | -2.12% | 13,532 |
| May 25, 2026 | 649.85 | 649.85 | 649.85 | 649.85 | 649.85 | -5.00% | 2,102 |
| May 22, 2026 | 751.40 | 751.40 | 679.90 | 684.05 | 684.05 | -4.42% | 12,197 |
| May 21, 2026 | 715.65 | 715.65 | 715.65 | 715.65 | 715.65 | 5.00% | 2,295 |
| May 20, 2026 | 681.60 | 681.60 | 681.60 | 681.60 | 681.60 | 5.00% | 2,703 |
| May 19, 2026 | 649.15 | 649.15 | 649.15 | 649.15 | 649.15 | 5.00% | 1,051 |
| May 18, 2026 | 618.25 | 618.25 | 618.25 | 618.25 | 618.25 | 4.99% | 884 |
| May 15, 2026 | 588.85 | 588.85 | 588.85 | 588.85 | 588.85 | 4.99% | 10,856 |
| May 14, 2026 | 560.00 | 560.85 | 560.00 | 560.85 | 560.85 | 5.00% | 1,007 |
| May 13, 2026 | 534.15 | 534.15 | 534.15 | 534.15 | 534.15 | 4.99% | 1,089 |
| May 12, 2026 | 508.75 | 508.75 | 508.75 | 508.75 | 508.75 | 4.99% | 1,961 |
| May 11, 2026 | 484.55 | 484.55 | 484.55 | 484.55 | 484.55 | 4.99% | 800 |
| May 8, 2026 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | 4.99% | 27,991 |