Asian Hotels (East) Limited AHLEAST
NSE · India · Consumer Services
INR 136.00+1.56 (+1.16%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 136.00 | +1.16% | INR 134.00 | INR 136.00 | INR 134.00 | 133 |
| 2026-09-30 | INR 134.44 | -0.07% | INR 135.00 | INR 135.53 | INR 134.25 | 200 |
| 2026-09-29 | INR 134.54 | -1.18% | INR 134.40 | INR 137.39 | INR 134.25 | 251 |
| 2026-09-28 | INR 136.14 | -0.93% | INR 135.80 | INR 139.70 | INR 135.20 | 104 |
| 2026-09-25 | INR 137.42 | +0.74% | INR 140.00 | INR 140.00 | INR 135.00 | 3.10K |
| 2026-09-24 | INR 136.41 | +0.04% | INR 135.57 | INR 143.00 | INR 135.55 | 3.03K |
| 2026-09-23 | INR 136.36 | +0.91% | INR 137.85 | INR 138.98 | INR 135.35 | 1.58K |
| 2026-09-22 | INR 135.13 | +0.10% | INR 135.01 | INR 137.48 | INR 135.00 | 472 |
| 2026-09-21 | INR 135.00 | -0.44% | INR 135.85 | INR 135.85 | INR 134.03 | 41 |
| 2026-09-18 | INR 135.59 | +0.46% | INR 135.12 | INR 139.71 | INR 132.01 | 5.28K |
| 2026-09-17 | INR 134.97 | -0.80% | INR 137.05 | INR 137.89 | INR 134.70 | 690 |
| 2026-09-16 | INR 136.06 | +1.87% | INR 135.01 | INR 136.99 | INR 133.00 | 838 |
| 2026-09-15 | INR 133.56 | -0.29% | INR 134.52 | INR 136.88 | INR 133.00 | 1.19K |
| 2026-09-14 | INR 133.95 | 0.00% | INR 133.95 | INR 133.95 | INR 133.95 | 0 |
| 2026-09-11 | INR 133.95 | -1.40% | INR 136.01 | INR 136.01 | INR 133.00 | 2.15K |
| 2026-09-10 | INR 135.85 | -0.90% | INR 137.06 | INR 137.99 | INR 135.22 | 548 |
| 2026-09-09 | INR 137.08 | +1.26% | INR 137.00 | INR 137.88 | INR 135.40 | 1.99K |
| 2026-09-08 | INR 135.38 | -0.32% | INR 137.01 | INR 138.51 | INR 134.25 | 10.42K |
| 2026-09-07 | INR 135.82 | -0.51% | INR 139.90 | INR 139.90 | INR 135.22 | 1.90K |
| 2026-09-04 | INR 136.51 | +0.48% | INR 135.05 | INR 139.00 | INR 135.00 | 987 |
| 2026-09-03 | INR 135.86 | -4.33% | INR 143.30 | INR 144.20 | INR 135.00 | 7.78K |
| 2026-09-02 | INR 142.01 | -0.13% | INR 138.80 | INR 143.00 | INR 138.51 | 1.21K |
| 2026-09-01 | INR 142.20 | +3.01% | INR 138.10 | INR 143.90 | INR 137.15 | 4.75K |
| 2026-08-31 | INR 138.05 | -0.91% | INR 138.63 | INR 142.00 | INR 136.30 | 2.37K |
| 2026-08-28 | INR 139.32 | +1.89% | INR 137.05 | INR 141.40 | INR 135.00 | 3.75K |
| 2026-08-27 | INR 136.73 | -1.39% | INR 139.50 | INR 139.51 | INR 135.00 | 1.87K |
| 2026-08-26 | INR 138.66 | -1.11% | INR 140.51 | INR 140.51 | INR 138.00 | 1.92K |
| 2026-08-25 | INR 140.22 | -2.09% | INR 142.00 | INR 142.00 | INR 140.22 | 32 |
| 2026-08-24 | INR 143.22 | +2.35% | INR 140.66 | INR 144.90 | INR 138.50 | 1.33K |
| 2026-08-21 | INR 139.93 | -2.00% | INR 138.90 | INR 143.99 | INR 138.90 | 1.49K |
| 2026-08-20 | INR 142.79 | +2.19% | INR 140.51 | INR 143.96 | INR 140.51 | 67 |
| 2026-08-19 | INR 139.73 | +0.14% | INR 139.54 | INR 143.40 | INR 139.50 | 1.51K |
| 2026-08-18 | INR 139.54 | -1.00% | INR 140.95 | INR 144.00 | INR 139.05 | 1.68K |
| 2026-08-17 | INR 140.95 | +2.05% | INR 138.15 | INR 143.99 | INR 138.15 | 1.99K |
| 2026-08-14 | INR 138.12 | -2.29% | INR 144.89 | INR 144.89 | INR 136.21 | 4.84K |
| 2026-08-13 | INR 141.35 | -0.11% | INR 142.37 | INR 142.37 | INR 140.30 | 208 |
| 2026-08-12 | INR 141.50 | +0.24% | INR 144.50 | INR 145.50 | INR 141.16 | 1.98K |
| 2026-08-11 | INR 141.16 | -1.26% | INR 142.96 | INR 142.96 | INR 140.99 | 2.11K |
| 2026-08-10 | INR 142.96 | -0.19% | INR 143.23 | INR 144.89 | INR 141.81 | 8.55K |
| 2026-08-07 | INR 143.23 | +0.58% | INR 141.70 | INR 144.99 | INR 141.70 | 10.90K |
| 2026-08-06 | INR 142.41 | +0.23% | INR 141.20 | INR 145.80 | INR 141.20 | 1.43K |
| 2026-08-05 | INR 142.09 | -0.83% | INR 142.01 | INR 144.85 | INR 140.26 | 1.06K |
| 2026-08-04 | INR 143.28 | +0.11% | INR 143.31 | INR 144.85 | INR 142.00 | 409 |
| 2026-08-03 | INR 143.12 | -1.36% | INR 144.10 | INR 144.99 | INR 142.05 | 1.41K |
| 2026-07-31 | INR 145.10 | +2.37% | INR 142.01 | INR 145.80 | INR 142.00 | 1.18K |
| 2026-07-30 | INR 141.74 | -0.04% | INR 141.80 | INR 143.87 | INR 140.60 | 1.04K |
| 2026-07-29 | INR 141.79 | -0.18% | INR 141.01 | INR 144.68 | INR 141.01 | 1.11K |
| 2026-07-28 | INR 142.05 | -1.32% | INR 144.66 | INR 147.80 | INR 140.21 | 3.03K |
| 2026-07-27 | INR 143.95 | -1.56% | INR 152.00 | INR 152.00 | INR 142.00 | 5.78K |
| 2026-07-24 | INR 146.23 | -2.55% | INR 150.14 | INR 150.85 | INR 143.25 | 3.04K |
| 2026-07-23 | INR 150.05 | +0.58% | INR 155.00 | INR 155.00 | INR 148.86 | 8.72K |
| 2026-07-22 | INR 149.18 | -1.53% | INR 148.13 | INR 152.85 | INR 148.12 | 1.96K |
| 2026-07-21 | INR 151.50 | 0.00% | INR 151.52 | INR 152.00 | INR 151.50 | 1.09K |
| 2026-07-20 | INR 151.50 | +2.84% | INR 147.00 | INR 159.00 | INR 143.70 | 13.30K |
| 2026-07-17 | INR 147.32 | +3.30% | INR 145.00 | INR 148.90 | INR 143.00 | 4.87K |
| 2026-07-16 | INR 142.62 | -0.65% | INR 142.33 | INR 144.70 | INR 142.33 | 425 |
| 2026-07-15 | INR 143.55 | -0.84% | INR 146.22 | INR 146.40 | INR 143.55 | 188 |
| 2026-07-14 | INR 144.77 | +1.72% | INR 143.50 | INR 147.99 | INR 141.05 | 2.69K |
| 2026-07-13 | INR 142.32 | -0.11% | INR 139.92 | INR 145.00 | INR 139.92 | 1.88K |
| 2026-07-10 | INR 142.47 | +0.60% | INR 141.62 | INR 144.90 | INR 140.11 | 2.82K |
| 2026-07-09 | INR 141.62 | +1.64% | INR 140.10 | INR 145.00 | INR 140.00 | 5.22K |
| 2026-07-08 | INR 139.34 | -2.65% | INR 144.89 | INR 144.94 | INR 138.25 | 6.73K |
| 2026-07-07 | INR 143.13 | -1.30% | INR 148.99 | INR 150.10 | INR 142.50 | 17.44K |
| 2026-07-06 | INR 145.02 | +0.30% | INR 148.99 | INR 148.99 | INR 144.95 | 18.07K |
| 2026-07-03 | INR 144.58 | -0.21% | INR 144.97 | INR 145.40 | INR 144.14 | 3.81K |
| 2026-07-02 | INR 144.89 | +0.12% | INR 147.10 | INR 147.10 | INR 144.00 | 4.45K |
| 2026-07-01 | INR 144.72 | +0.06% | INR 144.71 | INR 148.85 | INR 144.00 | 1.93K |
| 2026-06-30 | INR 144.63 | -1.36% | INR 148.25 | INR 148.98 | INR 144.30 | 4.34K |
| 2026-06-29 | INR 146.63 | -1.76% | INR 149.25 | INR 152.40 | INR 145.22 | 1.78K |
| 2026-06-26 | INR 149.25 | 0.00% | INR 149.25 | INR 149.25 | INR 149.25 | 0 |
| 2026-06-25 | INR 149.25 | -1.30% | INR 152.02 | INR 154.70 | INR 149.00 | 4.80K |
| 2026-06-24 | INR 151.22 | -1.13% | INR 152.95 | INR 153.99 | INR 150.12 | 1.15K |
| 2026-06-23 | INR 152.95 | -0.61% | INR 157.50 | INR 158.69 | INR 152.50 | 688 |
| 2026-06-22 | INR 153.89 | -1.24% | INR 155.82 | INR 155.82 | INR 151.60 | 3.66K |
| 2026-06-19 | INR 155.82 | +3.72% | INR 151.00 | INR 160.00 | INR 148.50 | 1.51K |
| 2026-06-18 | INR 150.23 | -1.09% | INR 151.07 | INR 152.96 | INR 148.40 | 2.54K |
| 2026-06-17 | INR 151.89 | -0.50% | INR 157.20 | INR 160.65 | INR 150.20 | 5.13K |
| 2026-06-16 | INR 152.66 | +0.16% | INR 152.10 | INR 155.95 | INR 152.10 | 598 |
| 2026-06-15 | INR 152.41 | -0.63% | INR 155.04 | INR 158.89 | INR 151.00 | 3.46K |
| 2026-06-12 | INR 153.38 | +0.27% | INR 152.80 | INR 159.55 | INR 152.70 | 6.48K |
| 2026-06-11 | INR 152.96 | -0.73% | INR 154.08 | INR 154.08 | INR 152.35 | 685 |
| 2026-06-10 | INR 154.08 | -0.79% | INR 155.30 | INR 157.51 | INR 151.70 | 1.43K |
| 2026-06-09 | INR 155.30 | -0.14% | INR 155.10 | INR 158.30 | INR 155.00 | 5.18K |
| 2026-06-08 | INR 155.52 | -1.06% | INR 157.00 | INR 160.90 | INR 155.08 | 2.31K |
| 2026-06-05 | INR 157.18 | -0.99% | INR 158.06 | INR 159.07 | INR 157.00 | 960 |
| 2026-06-04 | INR 158.75 | +0.13% | INR 161.80 | INR 161.80 | INR 156.71 | 934 |
| 2026-06-03 | INR 158.55 | +1.17% | INR 156.74 | INR 161.00 | INR 156.74 | 1.35K |
| 2026-06-02 | INR 156.71 | -0.77% | INR 163.50 | INR 163.50 | INR 155.57 | 8.59K |
| 2026-06-01 | INR 157.93 | -1.66% | INR 158.02 | INR 164.00 | INR 157.55 | 5.84K |
| 2026-05-29 | INR 160.59 | -0.67% | INR 162.11 | INR 165.80 | INR 157.70 | 4.96K |