Asian Hotels (East) Limited (BOM:533227)
India
· Delayed Price · Currency is INR 158.00
0.00 (0.00%)
At close: Mar 5, 2026
Asian Hotels (East) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 148.35 | 158.40 | 148.35 | 158.00 | 158.00 | -2.50% | 219 |
| Mar 4, 2026 | 160.05 | 162.05 | 158.10 | 162.05 | 162.05 | 3.61% | 125 |
| Mar 2, 2026 | 156.20 | 159.00 | 156.20 | 156.40 | 156.40 | 0.13% | 94 |
| Feb 27, 2026 | 171.75 | 171.75 | 154.50 | 156.20 | 156.20 | -2.80% | 9 |
| Feb 26, 2026 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 5.62% | 110 |
| Feb 25, 2026 | 152.65 | 155.95 | 152.15 | 152.15 | 152.15 | -0.56% | 204 |
| Feb 24, 2026 | 155.00 | 155.00 | 151.30 | 153.00 | 153.00 | -2.95% | 138 |
| Feb 23, 2026 | 168.85 | 168.85 | 156.40 | 157.65 | 157.65 | -1.00% | 15 |
| Feb 20, 2026 | 158.85 | 159.25 | 156.15 | 159.25 | 159.25 | 0.66% | 500 |
| Feb 19, 2026 | 161.15 | 163.20 | 157.95 | 158.20 | 158.20 | -1.62% | 24 |
| Feb 18, 2026 | 155.80 | 162.00 | 155.00 | 160.80 | 160.80 | 7.92% | 1,538 |
| Feb 17, 2026 | 149.05 | 149.05 | 149.00 | 149.00 | 149.00 | -1.13% | 26 |
| Feb 16, 2026 | 149.90 | 153.75 | 149.00 | 150.70 | 150.70 | 0.47% | 1,837 |
| Feb 13, 2026 | 149.40 | 150.35 | 149.40 | 150.00 | 150.00 | 1.90% | 1,037 |
| Feb 12, 2026 | 147.25 | 147.25 | 147.20 | 147.20 | 147.20 | -4.91% | 108 |
| Feb 11, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | 6.83% | 462 |
| Feb 10, 2026 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 0.80% | 500 |
| Feb 5, 2026 | 139.70 | 143.75 | 139.70 | 143.75 | 143.75 | 8.08% | 65 |
| Feb 3, 2026 | 135.00 | 137.00 | 133.00 | 133.00 | 133.00 | 3.54% | 19 |
| Feb 2, 2026 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | -4.71% | 1 |
| Jan 30, 2026 | 127.65 | 139.80 | 127.65 | 134.80 | 134.80 | 2.94% | 1,520 |
| Jan 29, 2026 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | - | 61 |
| Jan 27, 2026 | 133.65 | 133.65 | 130.95 | 130.95 | 130.95 | -7.78% | 63 |
| Jan 21, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 2.53% | 1 |
| Jan 16, 2026 | 138.50 | 138.50 | 134.80 | 138.50 | 138.50 | 4.92% | 1,438 |
| Jan 14, 2026 | 134.00 | 135.00 | 132.00 | 132.00 | 132.00 | -3.58% | 46 |
| Jan 13, 2026 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - | 5 |
| Jan 9, 2026 | 149.00 | 149.00 | 127.00 | 136.90 | 136.90 | -5.49% | 711 |
| Jan 7, 2026 | 148.75 | 148.75 | 144.00 | 144.85 | 144.85 | -2.56% | 891 |
| Jan 6, 2026 | 150.40 | 152.55 | 148.45 | 148.65 | 148.65 | -0.07% | 374 |
| Jan 5, 2026 | 145.95 | 150.80 | 145.95 | 148.75 | 148.75 | 3.91% | 530 |
| Jan 2, 2026 | 146.60 | 148.00 | 143.15 | 143.15 | 143.15 | 5.72% | 225 |
| Jan 1, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -1.02% | 44 |
| Dec 31, 2025 | 124.20 | 136.80 | 124.20 | 136.80 | 136.80 | 2.86% | 113 |
| Dec 30, 2025 | 133.00 | 133.00 | 132.50 | 133.00 | 133.00 | - | 7 |
| Dec 26, 2025 | 134.50 | 134.50 | 132.50 | 133.00 | 133.00 | -2.92% | 652 |
| Dec 24, 2025 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 1.48% | 10 |
| Dec 23, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 36 |
| Dec 19, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 4.21% | 50 |
| Dec 18, 2025 | 128.75 | 129.55 | 128.75 | 129.55 | 129.55 | -2.48% | 54 |
| Dec 16, 2025 | 136.00 | 136.00 | 130.55 | 132.85 | 132.85 | -1.85% | 809 |
| Dec 15, 2025 | 160.00 | 160.00 | 131.05 | 135.35 | 135.35 | 0.26% | 1,614 |
| Dec 12, 2025 | 131.10 | 135.00 | 131.10 | 135.00 | 135.00 | - | 13 |
| Dec 9, 2025 | 138.10 | 138.10 | 132.50 | 135.00 | 135.00 | 3.77% | 103 |
| Dec 8, 2025 | 143.95 | 143.95 | 130.10 | 130.10 | 130.10 | -3.16% | 7 |
| Dec 4, 2025 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | -4.04% | 20 |
| Dec 3, 2025 | 140.00 | 140.00 | 136.50 | 140.00 | 140.00 | 0.65% | 90 |
| Dec 2, 2025 | 146.90 | 146.90 | 135.70 | 139.10 | 139.10 | 0.07% | 6 |
| Nov 27, 2025 | 141.75 | 142.85 | 139.00 | 139.00 | 139.00 | -1.94% | 47 |
| Nov 26, 2025 | 140.00 | 141.85 | 138.90 | 141.75 | 141.75 | 3.13% | 1,326 |
| Nov 25, 2025 | 135.30 | 137.45 | 130.00 | 137.45 | 137.45 | 0.37% | 211 |
| Nov 24, 2025 | 134.35 | 138.25 | 134.30 | 136.95 | 136.95 | -2.18% | 408 |
| Nov 21, 2025 | 144.00 | 144.00 | 138.75 | 140.00 | 140.00 | 3.02% | 35 |
| Nov 20, 2025 | 137.55 | 137.55 | 135.90 | 135.90 | 135.90 | -4.30% | 2 |
| Nov 19, 2025 | 137.90 | 142.00 | 137.80 | 142.00 | 142.00 | 0.53% | 117 |
| Nov 17, 2025 | 148.75 | 148.75 | 140.75 | 141.25 | 141.25 | 0.25% | 265 |
| Nov 14, 2025 | 141.65 | 141.80 | 140.90 | 140.90 | 140.90 | -0.49% | 201 |
| Nov 13, 2025 | 140.00 | 142.25 | 140.00 | 141.60 | 141.60 | -0.18% | 1,229 |
| Nov 12, 2025 | 144.35 | 144.35 | 141.85 | 141.85 | 141.85 | -1.25% | 1,133 |
| Nov 11, 2025 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | -0.93% | 1 |
| Nov 3, 2025 | 145.30 | 146.00 | 144.65 | 145.00 | 145.00 | -1.36% | 826 |
| Oct 31, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.20% | 10 |
| Oct 30, 2025 | 147.15 | 147.15 | 146.15 | 146.70 | 146.70 | -1.15% | 203 |
| Oct 29, 2025 | 148.50 | 148.80 | 147.65 | 148.40 | 148.40 | 2.98% | 1,000 |
| Oct 28, 2025 | 136.60 | 148.70 | 136.60 | 144.10 | 144.10 | -1.64% | 479 |
| Oct 27, 2025 | 147.00 | 150.00 | 146.00 | 146.50 | 146.50 | -1.08% | 724 |
| Oct 24, 2025 | 148.10 | 149.00 | 148.05 | 148.10 | 148.10 | -2.50% | 2,331 |
| Oct 23, 2025 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | -0.36% | 50 |
| Oct 20, 2025 | 152.00 | 158.60 | 149.00 | 152.45 | 152.45 | 2.63% | 205 |
| Oct 16, 2025 | 151.10 | 151.10 | 148.55 | 148.55 | 148.55 | -1.69% | 59 |
| Oct 15, 2025 | 148.50 | 151.55 | 148.50 | 151.10 | 151.10 | 0.73% | 653 |
| Oct 14, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -2.94% | 400 |
| Oct 13, 2025 | 164.95 | 164.95 | 154.55 | 154.55 | 154.55 | 1.08% | 11 |
| Oct 10, 2025 | 153.90 | 153.90 | 152.00 | 152.90 | 152.90 | -0.16% | 44 |
| Oct 9, 2025 | 151.50 | 155.45 | 150.10 | 153.15 | 153.15 | 1.09% | 580 |
| Oct 8, 2025 | 148.60 | 151.50 | 147.10 | 151.50 | 151.50 | 1.95% | 1,037 |
| Oct 6, 2025 | 149.10 | 149.10 | 148.10 | 148.60 | 148.60 | -0.34% | 395 |
| Oct 3, 2025 | 144.55 | 150.50 | 144.50 | 149.10 | 149.10 | -0.60% | 602 |
| Oct 1, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.60% | 5 |
| Sep 29, 2025 | 145.65 | 149.45 | 145.65 | 149.10 | 149.10 | -0.90% | 258 |
| Sep 26, 2025 | 149.65 | 150.45 | 149.65 | 150.45 | 150.45 | -0.92% | 5 |
| Sep 25, 2025 | 152.90 | 154.45 | 151.55 | 151.85 | 151.85 | -1.68% | 168 |
| Sep 24, 2025 | 153.40 | 154.50 | 150.85 | 154.45 | 154.45 | 0.42% | 161 |
| Sep 23, 2025 | 152.80 | 154.90 | 150.20 | 153.80 | 153.80 | 0.65% | 696 |
| Sep 22, 2025 | 150.75 | 154.00 | 150.75 | 152.80 | 152.80 | 0.82% | 813 |
| Sep 19, 2025 | 151.05 | 152.50 | 150.00 | 151.55 | 151.55 | 0.36% | 1,332 |
| Sep 17, 2025 | 150.00 | 152.40 | 149.00 | 151.00 | 151.00 | 4.10% | 370 |
| Sep 16, 2025 | 146.75 | 148.35 | 145.05 | 145.05 | 145.05 | -0.38% | 379 |
| Sep 15, 2025 | 146.95 | 148.45 | 144.50 | 145.60 | 145.60 | -1.92% | 3,033 |
| Sep 12, 2025 | 148.80 | 150.30 | 146.90 | 148.45 | 148.45 | 0.37% | 13 |
| Sep 11, 2025 | 150.55 | 152.75 | 147.00 | 147.90 | 147.90 | -1.43% | 556 |
| Sep 10, 2025 | 150.40 | 154.90 | 149.65 | 150.05 | 150.05 | -0.23% | 2,151 |
| Sep 9, 2025 | 152.30 | 158.95 | 149.00 | 150.40 | 150.40 | -2.40% | 1,300 |
| Sep 8, 2025 | 157.50 | 157.50 | 154.05 | 154.10 | 154.10 | -0.68% | 2,105 |
| Sep 5, 2025 | 160.35 | 160.35 | 154.50 | 155.15 | 155.15 | -4.29% | 463 |