Asian Hotels (East) Limited (AHLEAST.NS) NSE
151.73
+0.88(+0.58%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
151.73
+0.88(+0.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 150 | 151.73 | 151.73 | 154.9 | 150 | 10,987 |
| April 01, 2026 | 152 | 150.85 | 150.85 | 156.6 | 149.69 | 11,808 |
| March 30, 2026 | 149.99 | 147.99 | 147.99 | 155.05 | 142.4 | 30,520 |
| March 27, 2026 | 148.9 | 141.52 | 141.52 | 148.9 | 140.1 | 1,299 |
| March 25, 2026 | 149.79 | 143.83 | 143.83 | 149.8 | 143.3 | 624 |
| March 24, 2026 | 149.98 | 146.71 | 146.71 | 149.98 | 143.74 | 194 |
| March 23, 2026 | 149.11 | 143.68 | 143.68 | 149.17 | 142.1 | 2,764 |
| March 19, 2026 | 152.69 | 152.07 | 152.07 | 153 | 150.6 | 224 |
| March 18, 2026 | 153.51 | 152.7 | 152.7 | 156.81 | 149.01 | 2,110 |
| March 17, 2026 | 153.01 | 154.4 | 154.4 | 159.6 | 153.01 | 202,540 |
| March 16, 2026 | 150.84 | 157.39 | 157.39 | 160.05 | 144.11 | 12,778 |
| March 13, 2026 | 150.21 | 152.86 | 152.86 | 153.07 | 150.16 | 7,432 |
| March 12, 2026 | 154.51 | 153.4 | 153.4 | 158.89 | 151.51 | 5,012 |
| March 11, 2026 | 160.06 | 160.31 | 160.31 | 160.9 | 160 | 1,663 |
| March 10, 2026 | 160.05 | 160.25 | 160.25 | 161.85 | 158 | 5,649 |
| March 09, 2026 | 160.03 | 154.17 | 154.17 | 160.03 | 151.51 | 1,105 |
| March 06, 2026 | 157.59 | 160.03 | 160.03 | 161.51 | 157.59 | 8,553 |
| March 05, 2026 | 160.36 | 160.27 | 160.27 | 162 | 158.55 | 13,334 |
| March 02, 2026 | 160.77 | 160.58 | 160.58 | 160.77 | 155.99 | 5,920 |
| February 27, 2026 | 161.34 | 160.77 | 160.77 | 161.34 | 155.55 | 2,445 |
| February 26, 2026 | 160.8 | 160.89 | 160.89 | 161.42 | 156.15 | 3,407 |
| February 25, 2026 | 154.99 | 160.8 | 160.8 | 163.95 | 152.3 | 4,507 |
| February 24, 2026 | 155.17 | 153.25 | 153.25 | 155.72 | 153 | 1,060 |
| February 23, 2026 | 160.56 | 158.06 | 158.06 | 161.8 | 157 | 3,608 |
| February 20, 2026 | 161 | 160.56 | 0 | 164 | 157.05 | 10,617 |
| February 19, 2026 | 155.05 | 160.05 | 0 | 162.66 | 155.05 | 5,668 |
| February 18, 2026 | 147.1 | 161.74 | 0 | 164 | 147.1 | 42,034 |
| February 17, 2026 | 149.99 | 153.11 | 0 | 154.5 | 149.99 | 3,917 |
| February 16, 2026 | 150 | 151.5 | 0 | 153.99 | 149.89 | 11,862 |
| February 13, 2026 | 150.05 | 150.05 | 0 | 150.99 | 145 | 9,297 |
| February 12, 2026 | 144.02 | 149.46 | 0 | 153.47 | 144.02 | 3,497 |
| February 11, 2026 | 154.9 | 154.37 | 0 | 155 | 147.4 | 6,255 |
| February 10, 2026 | 145.11 | 150.4 | 0 | 155 | 145.05 | 8,002 |
| February 09, 2026 | 140 | 141.79 | 0 | 146 | 140 | 1,364 |
| February 06, 2026 | 144.2 | 142.2 | 0 | 145 | 142.05 | 2,138 |
| February 05, 2026 | 136.02 | 144.29 | 0 | 155 | 133 | 24,247 |
| February 04, 2026 | 131.05 | 136.02 | 0 | 137.99 | 131.05 | 447 |
| February 03, 2026 | 132.56 | 137.97 | 0 | 139.7 | 132.55 | 536 |
| February 02, 2026 | 134 | 132.67 | 0 | 134.9 | 132.25 | 1,597 |
| February 01, 2026 | 132.07 | 136.74 | 0 | 138 | 132.07 | 3,231 |
| January 30, 2026 | 131.87 | 134.85 | 0 | 137.99 | 131.87 | 2,332 |
| January 29, 2026 | 131.53 | 131.87 | 0 | 135.49 | 131.1 | 6,137 |
| January 28, 2026 | 130.57 | 131.52 | 0 | 135.76 | 130 | 2,664 |
| January 27, 2026 | 133.61 | 131.87 | 0 | 138.19 | 130.01 | 1,949 |
| January 23, 2026 | 132.29 | 133.61 | 0 | 136.9 | 132.28 | 14 |
| January 22, 2026 | 131.06 | 132.28 | 0 | 137.79 | 131.05 | 152 |
| January 21, 2026 | 127.25 | 131.04 | 0 | 139.89 | 127.25 | 8,332 |
| January 20, 2026 | 132.13 | 132.08 | 0 | 135 | 131.27 | 3,291 |
| January 19, 2026 | 139.9 | 134.86 | 0 | 139.9 | 133.2 | 1,224 |
| January 16, 2026 | 139.9 | 138.17 | 0 | 139.9 | 134.45 | 7,075 |
| January 14, 2026 | 133.8 | 133 | 0 | 133.8 | 132.11 | 330 |
| January 13, 2026 | 137.75 | 133.52 | 0 | 137.8 | 131 | 9,374 |
| January 12, 2026 | 143.86 | 137.7 | 0 | 143.86 | 135.1 | 1,574 |
| January 09, 2026 | 150.79 | 139.8 | 0 | 150.8 | 136.46 | 2,860 |
| January 08, 2026 | 145.03 | 144.1 | 0 | 145.03 | 141 | 2,225 |
| January 07, 2026 | 154 | 145.02 | 0 | 154 | 144.53 | 3,447 |
| January 06, 2026 | 150.4 | 148.6 | 0 | 152 | 147 | 12,520 |
| January 05, 2026 | 147.9 | 150.4 | 0 | 151.7 | 145.85 | 10,223 |
| January 02, 2026 | 137.99 | 147.53 | 0 | 148.01 | 137.99 | 11,625 |
| January 01, 2026 | 130.11 | 138.33 | 0 | 139 | 130.11 | 2,826 |