Asian Hotels (East) Limited (BOM:533227)
India
· Delayed Price · Currency is INR 165.05
-6.95 (-4.04%)
At close: Apr 28, 2026
Asian Hotels (East) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 167.00 | 170.25 | 165.00 | 165.05 | 165.05 | -4.04% | 102 |
| Apr 27, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.24% | 2 |
| Apr 24, 2026 | 168.75 | 173.65 | 164.75 | 169.90 | 169.90 | 0.38% | 1,343 |
| Apr 23, 2026 | 165.90 | 172.25 | 165.90 | 169.25 | 169.25 | 0.33% | 643 |
| Apr 22, 2026 | 164.45 | 171.00 | 163.85 | 168.70 | 168.70 | 6.91% | 18,906 |
| Apr 21, 2026 | 161.80 | 165.80 | 157.25 | 157.80 | 157.80 | -2.47% | 2,905 |
| Apr 20, 2026 | 158.10 | 162.10 | 152.15 | 161.80 | 161.80 | 2.66% | 2,570 |
| Apr 17, 2026 | 156.75 | 159.95 | 156.40 | 157.60 | 157.60 | 1.03% | 255 |
| Apr 16, 2026 | 167.95 | 172.10 | 152.20 | 156.00 | 156.00 | 0.29% | 9,214 |
| Apr 13, 2026 | 159.00 | 166.95 | 154.85 | 155.55 | 155.55 | -2.26% | 1,076 |
| Apr 10, 2026 | 160.90 | 161.40 | 158.00 | 159.15 | 159.15 | -3.55% | 1,190 |
| Apr 9, 2026 | 189.00 | 189.00 | 156.80 | 165.00 | 165.00 | - | 1,160 |
| Apr 7, 2026 | 160.00 | 165.20 | 158.40 | 165.00 | 165.00 | 3.06% | 342 |
| Apr 6, 2026 | 154.90 | 160.10 | 154.90 | 160.10 | 160.10 | 6.27% | 396 |
| Apr 2, 2026 | 150.50 | 154.50 | 149.40 | 150.65 | 150.65 | -0.66% | 7,398 |
| Apr 1, 2026 | 150.00 | 155.80 | 149.25 | 151.65 | 151.65 | 4.62% | 9,440 |
| Mar 30, 2026 | 150.00 | 152.00 | 142.35 | 144.95 | 144.95 | 2.01% | 13,026 |
| Mar 27, 2026 | 161.00 | 161.00 | 142.10 | 142.10 | 142.10 | -4.44% | 221 |
| Mar 25, 2026 | 151.75 | 151.75 | 140.05 | 148.70 | 148.70 | 3.52% | 1,573 |
| Mar 23, 2026 | 147.00 | 147.00 | 143.00 | 143.65 | 143.65 | -6.72% | 4 |
| Mar 20, 2026 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 0.75% | 3 |
| Mar 19, 2026 | 162.50 | 162.50 | 150.45 | 152.85 | 152.85 | 0.10% | 7 |
| Mar 18, 2026 | 153.65 | 153.65 | 152.70 | 152.70 | 152.70 | -0.78% | 52 |
| Mar 17, 2026 | 157.55 | 158.80 | 153.90 | 153.90 | 153.90 | 1.32% | 13 |
| Mar 16, 2026 | 147.05 | 152.10 | 147.05 | 151.90 | 151.90 | -0.07% | 421 |
| Mar 12, 2026 | 157.90 | 169.25 | 149.70 | 152.00 | 152.00 | -4.94% | 1,411 |
| Mar 11, 2026 | 160.25 | 160.25 | 159.90 | 159.90 | 159.90 | 0.95% | 13 |
| Mar 10, 2026 | 167.40 | 167.40 | 158.40 | 158.40 | 158.40 | 0.25% | 72 |
| 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 |