Asian Hotels (West) Limited AHLWEST
NSE · India · Consumer Services
INR 535.050.00 (0.00%)
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 535.05 | 0.00% | INR 530.00 | INR 545.00 | INR 530.00 | 201 |
| 2026-09-30 | INR 535.05 | +1.14% | INR 533.10 | INR 553.90 | INR 533.10 | 438 |
| 2026-09-29 | INR 529.00 | +1.72% | INR 510.00 | INR 544.80 | INR 510.00 | 918 |
| 2026-09-28 | INR 520.05 | -0.05% | INR 520.30 | INR 520.30 | INR 506.10 | 155 |
| 2026-09-25 | INR 520.30 | -0.14% | INR 520.00 | INR 547.00 | INR 520.00 | 1.41K |
| 2026-09-24 | INR 521.05 | -1.69% | INR 534.00 | INR 534.00 | INR 521.05 | 185 |
| 2026-09-23 | INR 530.00 | -2.75% | INR 522.25 | INR 551.00 | INR 522.20 | 1.95K |
| 2026-09-22 | INR 545.00 | 0.00% | INR 545.00 | INR 551.00 | INR 545.00 | 986 |
| 2026-09-21 | INR 545.00 | +0.14% | INR 541.00 | INR 560.00 | INR 521.10 | 512 |
| 2026-09-18 | INR 544.25 | -1.40% | INR 551.95 | INR 551.95 | INR 542.30 | 511 |
| 2026-09-17 | INR 551.95 | +4.01% | INR 549.90 | INR 557.00 | INR 508.20 | 1.72K |
| 2026-09-16 | INR 530.65 | +4.79% | INR 503.90 | INR 531.70 | INR 491.05 | 1.43K |
| 2026-09-15 | INR 506.40 | +0.28% | INR 505.00 | INR 530.25 | INR 505.00 | 882 |
| 2026-09-11 | INR 505.00 | -3.99% | INR 503.50 | INR 505.00 | INR 499.70 | 165 |
| 2026-09-10 | INR 526.00 | +1.94% | INR 503.10 | INR 526.00 | INR 503.10 | 56 |
| 2026-09-09 | INR 516.00 | +0.10% | INR 506.00 | INR 538.95 | INR 506.00 | 663 |
| 2026-09-08 | INR 515.50 | -2.74% | INR 515.00 | INR 522.00 | INR 505.05 | 1.17K |
| 2026-09-07 | INR 530.00 | -0.16% | INR 530.00 | INR 530.00 | INR 530.00 | 10 |
| 2026-09-04 | INR 530.85 | +3.67% | INR 511.25 | INR 530.90 | INR 487.00 | 442 |
| 2026-09-03 | INR 512.05 | -4.29% | INR 530.00 | INR 535.00 | INR 510.10 | 393 |
| 2026-09-02 | INR 535.00 | +0.07% | INR 511.05 | INR 535.00 | INR 511.00 | 330 |
| 2026-09-01 | INR 534.65 | -2.63% | INR 530.35 | INR 547.70 | INR 525.00 | 1.22K |
| 2026-08-31 | INR 549.10 | +4.79% | INR 550.20 | INR 550.20 | INR 498.00 | 2.63K |
| 2026-08-28 | INR 524.00 | +3.15% | INR 524.00 | INR 533.40 | INR 509.00 | 1.17K |
| 2026-08-27 | INR 508.00 | -2.51% | INR 520.05 | INR 522.00 | INR 501.10 | 1.34K |
| 2026-08-26 | INR 521.10 | -2.71% | INR 550.00 | INR 550.00 | INR 520.10 | 168 |
| 2026-08-25 | INR 535.60 | +0.62% | INR 535.55 | INR 535.60 | INR 535.55 | 163 |
| 2026-08-24 | INR 532.30 | -4.94% | INR 559.95 | INR 559.95 | INR 532.25 | 235 |
| 2026-08-21 | INR 559.95 | +2.00% | INR 540.00 | INR 559.95 | INR 526.10 | 13 |
| 2026-08-20 | INR 548.95 | +2.40% | INR 562.90 | INR 562.90 | INR 547.70 | 218 |
| 2026-08-19 | INR 536.10 | +0.02% | INR 536.00 | INR 536.10 | INR 526.00 | 148 |
| 2026-08-18 | INR 536.00 | -4.96% | INR 535.80 | INR 571.05 | INR 535.80 | 460 |
| 2026-08-17 | INR 563.95 | +2.54% | INR 577.50 | INR 577.50 | INR 550.00 | 282 |
| 2026-08-14 | INR 550.00 | +0.92% | INR 521.00 | INR 555.00 | INR 521.00 | 409 |
| 2026-08-13 | INR 545.00 | -0.53% | INR 547.90 | INR 555.50 | INR 530.00 | 506 |
| 2026-08-12 | INR 547.90 | +2.41% | INR 530.00 | INR 548.00 | INR 530.00 | 289 |
| 2026-08-11 | INR 535.00 | -1.83% | INR 545.00 | INR 545.00 | INR 526.00 | 257 |
| 2026-08-10 | INR 545.00 | +0.93% | INR 525.05 | INR 550.00 | INR 525.05 | 719 |
| 2026-08-07 | INR 540.00 | -0.37% | INR 526.00 | INR 540.05 | INR 526.00 | 59 |
| 2026-08-06 | INR 542.00 | +1.14% | INR 519.90 | INR 543.00 | INR 519.90 | 1.07K |
| 2026-08-05 | INR 535.90 | +3.06% | INR 520.00 | INR 546.00 | INR 515.00 | 303 |
| 2026-08-04 | INR 520.00 | -3.17% | INR 549.00 | INR 560.00 | INR 511.05 | 1.31K |
| 2026-08-03 | INR 537.00 | -0.77% | INR 542.00 | INR 542.00 | INR 521.00 | 402 |
| 2026-07-31 | INR 541.15 | -1.22% | INR 547.85 | INR 548.00 | INR 541.00 | 176 |
| 2026-07-30 | INR 547.85 | -3.89% | INR 542.05 | INR 555.55 | INR 542.00 | 543 |
| 2026-07-29 | INR 570.00 | +4.79% | INR 539.00 | INR 570.25 | INR 539.00 | 968 |
| 2026-07-28 | INR 543.95 | -4.40% | INR 550.00 | INR 550.00 | INR 541.00 | 250 |
| 2026-07-27 | INR 569.00 | -1.03% | INR 570.00 | INR 574.90 | INR 569.00 | 408 |
| 2026-07-24 | INR 574.95 | +0.25% | INR 565.00 | INR 575.00 | INR 565.00 | 490 |
| 2026-07-23 | INR 573.50 | +2.41% | INR 535.50 | INR 575.00 | INR 532.00 | 3.47K |
| 2026-07-22 | INR 560.00 | 0.00% | INR 548.00 | INR 575.00 | INR 548.00 | 281 |
| 2026-07-21 | INR 560.00 | 0.00% | INR 575.00 | INR 575.00 | INR 550.00 | 264 |
| 2026-07-20 | INR 560.00 | -2.41% | INR 571.95 | INR 571.95 | INR 548.00 | 565 |
| 2026-07-17 | INR 573.85 | +2.44% | INR 556.00 | INR 573.85 | INR 532.20 | 1.31K |
| 2026-07-16 | INR 560.20 | -2.57% | INR 560.00 | INR 570.00 | INR 555.00 | 431 |
| 2026-07-15 | INR 575.00 | +1.13% | INR 575.00 | INR 575.00 | INR 571.00 | 505 |
| 2026-07-14 | INR 568.55 | -1.12% | INR 575.00 | INR 585.00 | INR 562.25 | 570 |
| 2026-07-13 | INR 575.00 | -1.59% | INR 560.00 | INR 609.00 | INR 560.00 | 579 |
| 2026-07-10 | INR 584.30 | -0.12% | INR 585.00 | INR 587.90 | INR 580.00 | 119 |
| 2026-07-09 | INR 585.00 | +0.86% | INR 560.20 | INR 585.00 | INR 560.20 | 555 |
| 2026-07-08 | INR 580.00 | -1.83% | INR 588.00 | INR 588.00 | INR 580.00 | 275 |
| 2026-07-07 | INR 590.80 | +0.54% | INR 590.55 | INR 610.00 | INR 585.00 | 596 |
| 2026-07-06 | INR 587.65 | -0.45% | INR 605.50 | INR 605.50 | INR 562.25 | 395 |
| 2026-07-03 | INR 590.30 | +1.27% | INR 560.00 | INR 597.60 | INR 553.80 | 1.74K |
| 2026-07-02 | INR 582.90 | -0.90% | INR 558.80 | INR 615.00 | INR 558.80 | 129 |
| 2026-07-01 | INR 588.20 | +4.99% | INR 588.25 | INR 588.25 | INR 576.50 | 494 |
| 2026-06-30 | INR 560.25 | -4.55% | INR 560.10 | INR 561.00 | INR 560.05 | 63 |
| 2026-06-29 | INR 586.95 | -1.62% | INR 590.00 | INR 590.00 | INR 566.80 | 1.04K |
| 2026-06-26 | INR 596.60 | 0.00% | INR 596.60 | INR 596.60 | INR 596.60 | 0 |
| 2026-06-25 | INR 596.60 | -5.00% | INR 597.00 | INR 611.50 | INR 596.60 | 1.37K |
| 2026-06-24 | INR 628.00 | -5.00% | INR 631.00 | INR 664.45 | INR 628.00 | 421 |
| 2026-06-23 | INR 661.05 | +4.96% | INR 661.25 | INR 661.25 | INR 631.25 | 2.98K |
| 2026-06-22 | INR 629.80 | +4.99% | INR 629.80 | INR 629.80 | INR 629.80 | 1.96K |
| 2026-06-19 | INR 599.85 | +5.00% | INR 599.85 | INR 599.85 | INR 599.85 | 435 |
| 2026-06-18 | INR 571.30 | +5.00% | INR 565.00 | INR 571.30 | INR 562.00 | 612 |
| 2026-06-17 | INR 544.10 | +1.01% | INR 521.00 | INR 550.00 | INR 521.00 | 478 |
| 2026-06-16 | INR 538.65 | -3.81% | INR 554.00 | INR 554.35 | INR 532.00 | 446 |
| 2026-06-15 | INR 560.00 | -0.12% | INR 588.70 | INR 588.70 | INR 533.25 | 753 |
| 2026-06-12 | INR 560.70 | -0.23% | INR 560.05 | INR 561.00 | INR 560.00 | 344 |
| 2026-06-11 | INR 562.00 | -0.86% | INR 566.90 | INR 572.00 | INR 560.15 | 772 |
| 2026-06-10 | INR 566.90 | -1.25% | INR 575.00 | INR 587.95 | INR 561.30 | 1.06K |
| 2026-06-09 | INR 574.05 | -0.39% | INR 560.15 | INR 580.00 | INR 560.00 | 1.52K |
| 2026-06-08 | INR 576.30 | +1.11% | INR 569.95 | INR 580.00 | INR 560.15 | 1.11K |
| 2026-06-05 | INR 569.95 | +0.41% | INR 565.00 | INR 594.95 | INR 563.35 | 555 |
| 2026-06-04 | INR 567.65 | -1.87% | INR 560.05 | INR 580.00 | INR 560.05 | 684 |
| 2026-06-03 | INR 578.45 | -0.24% | INR 608.80 | INR 608.80 | INR 566.00 | 1.11K |
| 2026-06-02 | INR 579.85 | +5.00% | INR 545.40 | INR 579.85 | INR 531.10 | 758 |
| 2026-06-01 | INR 552.25 | -3.81% | INR 546.00 | INR 599.00 | INR 546.00 | 1.42K |
| 2026-05-29 | INR 574.10 | -4.99% | INR 576.00 | INR 603.00 | INR 574.05 | 2.87K |
| 2026-05-28 | INR 604.25 | 0.00% | INR 604.25 | INR 604.25 | INR 604.25 | 0 |