Asian Hotels (East) Limited (AHLEAST.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 149.00 | 152.05 | 144.80 | 148.20 | 148.20 | 21,645 |
| May 03, 2024 | 147.30 | 150.50 | 147.00 | 149.15 | 149.15 | 33,429 |
| May 02, 2024 | 150.85 | 151.00 | 147.10 | 148.80 | 148.80 | 21,947 |
| Apr 30, 2024 | 150.15 | 154.80 | 148.45 | 149.90 | 149.90 | 36,103 |
| Apr 29, 2024 | 153.00 | 153.00 | 150.10 | 150.10 | 150.10 | 13,207 |
| Apr 26, 2024 | 151.15 | 153.90 | 149.00 | 149.95 | 149.95 | 38,317 |
| Apr 25, 2024 | 152.10 | 153.50 | 148.10 | 150.40 | 150.40 | 22,792 |
| Apr 24, 2024 | 151.95 | 156.40 | 150.75 | 153.45 | 153.45 | 43,294 |
| Apr 23, 2024 | 148.10 | 152.80 | 147.05 | 151.55 | 151.55 | 49,552 |
| Apr 22, 2024 | 140.55 | 149.95 | 139.00 | 147.30 | 147.30 | 34,647 |
| Apr 19, 2024 | 142.00 | 142.00 | 138.95 | 140.45 | 140.45 | 20,485 |
| Apr 18, 2024 | 142.15 | 145.00 | 139.50 | 141.55 | 141.55 | 27,193 |
| Apr 16, 2024 | 140.00 | 144.10 | 138.70 | 140.05 | 140.05 | 30,836 |
| Apr 15, 2024 | 144.95 | 144.95 | 138.20 | 139.30 | 139.30 | 20,384 |
| Apr 12, 2024 | 148.15 | 149.95 | 139.90 | 143.95 | 143.95 | 51,994 |
| Apr 10, 2024 | 149.70 | 149.70 | 142.10 | 145.95 | 145.95 | 20,953 |
| Apr 09, 2024 | 148.90 | 151.75 | 147.00 | 148.90 | 148.90 | 22,409 |
| Apr 08, 2024 | 152.95 | 154.35 | 147.50 | 148.15 | 148.15 | 13,909 |
| Apr 05, 2024 | 149.85 | 152.95 | 146.40 | 148.85 | 148.85 | 8,187 |
| Apr 04, 2024 | 151.00 | 153.40 | 149.20 | 150.25 | 150.25 | 22,281 |
| Apr 03, 2024 | 150.50 | 153.00 | 148.00 | 150.20 | 150.20 | 25,562 |
| Apr 02, 2024 | 150.00 | 151.40 | 145.55 | 149.70 | 149.70 | 12,380 |
| Apr 01, 2024 | 136.10 | 152.90 | 136.05 | 150.15 | 150.15 | 44,156 |
| Mar 28, 2024 | 140.05 | 140.05 | 133.00 | 136.10 | 136.10 | 23,989 |
| Mar 27, 2024 | 133.25 | 140.80 | 133.25 | 138.95 | 138.95 | 18,376 |
| Mar 26, 2024 | 142.40 | 143.40 | 134.20 | 137.30 | 137.30 | 34,576 |
| Mar 22, 2024 | 145.60 | 145.60 | 140.55 | 142.40 | 142.40 | 17,259 |
| Mar 21, 2024 | 141.95 | 146.40 | 141.95 | 143.85 | 143.85 | 13,455 |
| Mar 20, 2024 | 140.70 | 142.00 | 136.75 | 141.55 | 141.55 | 36,704 |
| Mar 19, 2024 | 144.10 | 144.10 | 139.45 | 140.50 | 140.50 | 25,943 |
| Mar 18, 2024 | 147.90 | 148.00 | 143.30 | 144.10 | 144.10 | 29,467 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 145.95 | 148.40 | 143.05 | 144.60 | 144.60 | 231,637 |
| Mar 13, 2024 | 152.10 | 157.30 | 140.15 | 143.90 | 143.90 | 49,627 |
| Mar 12, 2024 | 163.60 | 165.40 | 152.10 | 154.25 | 154.25 | 24,088 |
| Mar 11, 2024 | 162.15 | 167.70 | 160.35 | 163.60 | 163.60 | 25,691 |
| Mar 07, 2024 | 158.50 | 170.00 | 157.10 | 166.60 | 166.60 | 40,787 |
| Mar 06, 2024 | 166.95 | 167.20 | 157.05 | 159.20 | 159.20 | 30,062 |
| Mar 05, 2024 | 173.00 | 174.90 | 163.50 | 166.95 | 166.95 | 63,665 |
| Mar 04, 2024 | 167.60 | 172.30 | 167.05 | 170.75 | 170.75 | 93,710 |
| Mar 01, 2024 | 159.95 | 163.25 | 159.95 | 161.35 | 161.35 | 7,125 |
| Feb 29, 2024 | 154.75 | 160.05 | 154.05 | 159.35 | 159.35 | 14,394 |
| Feb 28, 2024 | 162.00 | 164.35 | 155.10 | 156.15 | 156.15 | 25,810 |
| Feb 27, 2024 | 168.00 | 168.00 | 160.75 | 162.35 | 162.35 | 26,253 |
| Feb 26, 2024 | 165.70 | 168.35 | 163.50 | 166.90 | 166.90 | 20,852 |
| Feb 23, 2024 | 164.30 | 167.70 | 160.00 | 163.25 | 163.25 | 23,110 |
| Feb 22, 2024 | 163.50 | 164.20 | 159.05 | 161.85 | 161.85 | 18,467 |
| Feb 21, 2024 | 171.10 | 179.70 | 159.15 | 161.70 | 161.70 | 115,747 |
| Feb 20, 2024 | 159.15 | 170.00 | 159.15 | 162.90 | 162.90 | 34,423 |
| Feb 19, 2024 | 154.25 | 169.00 | 154.25 | 161.90 | 161.90 | 61,947 |
| Feb 16, 2024 | 153.30 | 157.75 | 145.35 | 155.55 | 155.55 | 76,548 |
| Feb 15, 2024 | 144.40 | 155.00 | 144.10 | 151.05 | 151.05 | 67,688 |
| Feb 14, 2024 | 149.95 | 149.95 | 141.05 | 142.95 | 142.95 | 61,522 |
| Feb 13, 2024 | 153.30 | 155.00 | 147.10 | 149.60 | 149.60 | 25,836 |
| Feb 12, 2024 | 175.05 | 178.20 | 148.15 | 153.20 | 153.20 | 110,204 |
| Feb 09, 2024 | 176.00 | 179.00 | 174.55 | 175.05 | 175.05 | 84,434 |
| Feb 08, 2024 | 177.05 | 180.00 | 175.10 | 177.85 | 177.85 | 85,340 |
| Feb 07, 2024 | 174.00 | 182.90 | 170.00 | 174.45 | 174.45 | 207,346 |
| Feb 06, 2024 | 175.05 | 175.05 | 167.15 | 170.10 | 170.10 | 36,163 |
| Feb 05, 2024 | 176.15 | 180.85 | 170.50 | 172.45 | 172.45 | 86,250 |
| Feb 02, 2024 | 171.85 | 175.25 | 167.00 | 174.25 | 174.25 | 121,998 |
| Feb 01, 2024 | 164.00 | 172.80 | 163.25 | 167.25 | 167.25 | 76,523 |
| Jan 31, 2024 | 158.35 | 168.00 | 158.35 | 163.05 | 163.05 | 31,610 |
| Jan 30, 2024 | 165.55 | 168.00 | 158.40 | 162.15 | 162.15 | 24,533 |
| Jan 29, 2024 | 165.50 | 171.65 | 163.00 | 165.55 | 165.55 | 28,661 |
| Jan 25, 2024 | 163.80 | 167.90 | 158.10 | 164.70 | 164.70 | 26,685 |
| Jan 24, 2024 | 159.95 | 164.00 | 157.55 | 161.15 | 161.15 | 31,004 |
| Jan 23, 2024 | 167.30 | 167.30 | 155.15 | 157.25 | 157.25 | 53,183 |
| Jan 19, 2024 | 171.00 | 171.00 | 164.00 | 168.35 | 168.35 | 48,369 |
| Jan 18, 2024 | 155.00 | 173.45 | 148.55 | 169.85 | 169.85 | 176,245 |
| Jan 17, 2024 | 158.65 | 161.50 | 153.15 | 154.75 | 154.75 | 38,828 |
| Jan 16, 2024 | 166.05 | 167.05 | 157.10 | 161.05 | 161.05 | 74,302 |
| Jan 15, 2024 | 147.35 | 168.00 | 147.35 | 166.05 | 166.05 | 237,542 |
| Jan 12, 2024 | 155.00 | 159.30 | 149.50 | 152.15 | 152.15 | 66,767 |
| Jan 11, 2024 | 150.00 | 151.15 | 147.55 | 149.85 | 149.85 | 18,619 |
| Jan 10, 2024 | 151.50 | 153.45 | 145.35 | 148.05 | 148.05 | 35,331 |
| Jan 09, 2024 | 148.65 | 152.45 | 147.75 | 150.90 | 150.90 | 9,822 |
| Jan 08, 2024 | 145.10 | 154.90 | 145.10 | 149.30 | 149.30 | 30,704 |
| Jan 05, 2024 | 147.95 | 150.95 | 146.10 | 147.20 | 147.20 | 7,909 |
| Jan 04, 2024 | 149.95 | 151.00 | 144.20 | 147.25 | 147.25 | 12,099 |
| Jan 03, 2024 | 148.05 | 150.85 | 146.10 | 147.90 | 147.90 | 8,064 |
| Jan 02, 2024 | 148.90 | 151.90 | 145.50 | 149.40 | 149.40 | 12,017 |
| Jan 01, 2024 | 144.75 | 151.00 | 142.30 | 148.90 | 148.90 | 67,322 |
| Dec 29, 2023 | 140.00 | 144.40 | 140.00 | 142.50 | 142.50 | 11,259 |
| Dec 28, 2023 | 144.65 | 144.70 | 139.95 | 141.60 | 141.60 | 9,990 |
| Dec 27, 2023 | 143.00 | 145.00 | 139.10 | 142.55 | 142.55 | 10,076 |
| Dec 26, 2023 | 141.10 | 144.30 | 141.00 | 143.15 | 143.15 | 9,037 |
| Dec 22, 2023 | 143.95 | 146.40 | 141.05 | 143.10 | 143.10 | 5,648 |
| Dec 21, 2023 | 138.40 | 144.35 | 135.30 | 142.35 | 142.35 | 5,207 |
| Dec 20, 2023 | 149.10 | 149.10 | 138.35 | 138.80 | 138.80 | 9,463 |
| Dec 19, 2023 | 144.65 | 151.95 | 143.85 | 146.85 | 146.85 | 36,975 |
| Dec 18, 2023 | 144.00 | 148.05 | 144.00 | 144.15 | 144.15 | 6,941 |
| Dec 15, 2023 | 147.90 | 149.70 | 146.00 | 147.15 | 147.15 | 13,637 |
| Dec 14, 2023 | 148.50 | 149.40 | 146.40 | 147.90 | 147.90 | 7,613 |
| Dec 13, 2023 | 145.70 | 148.35 | 145.70 | 147.45 | 147.45 | 4,982 |
| Dec 12, 2023 | 151.00 | 151.90 | 145.35 | 147.90 | 147.90 | 13,362 |
| Dec 11, 2023 | 148.05 | 150.95 | 148.05 | 149.75 | 149.75 | 19,788 |
| Dec 08, 2023 | 146.65 | 151.25 | 146.55 | 149.35 | 149.35 | 17,703 |
| Dec 07, 2023 | 147.70 | 152.95 | 145.20 | 145.90 | 145.90 | 48,320 |
| Dec 06, 2023 | 140.50 | 149.00 | 139.40 | 146.90 | 146.90 | 25,551 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.