Asian Hotels (East) Limited (AHLEAST.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 145.60 | 150.65 | 142.80 | 143.70 | 143.70 | 10,998 |
| 31 May 2024 | 146.65 | 146.65 | 140.60 | 141.55 | 141.55 | 12,654 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 148.70 | 149.70 | 138.95 | 142.25 | 142.25 | 129,416 |
| 28 May 2024 | 141.55 | 147.05 | 141.55 | 143.15 | 143.15 | 12,106 |
| 27 May 2024 | 145.85 | 145.85 | 141.85 | 142.80 | 142.80 | 24,650 |
| 24 May 2024 | 147.50 | 147.50 | 142.95 | 143.45 | 143.45 | 18,152 |
| 23 May 2024 | 145.95 | 146.40 | 143.10 | 145.50 | 145.50 | 16,912 |
| 22 May 2024 | 143.50 | 145.90 | 142.80 | 145.30 | 145.30 | 8,688 |
| 21 May 2024 | 147.40 | 147.40 | 142.80 | 143.65 | 143.65 | 23,348 |
| 17 May 2024 | 150.10 | 152.15 | 145.65 | 146.35 | 146.35 | 26,478 |
| 16 May 2024 | 150.00 | 150.65 | 145.75 | 146.60 | 146.60 | 16,548 |
| 15 May 2024 | 151.00 | 153.70 | 148.10 | 149.05 | 149.05 | 45,501 |
| 14 May 2024 | 150.00 | 153.40 | 145.95 | 150.10 | 150.10 | 74,286 |
| 13 May 2024 | 141.20 | 148.75 | 139.00 | 147.60 | 147.60 | 39,223 |
| 10 May 2024 | 140.00 | 145.25 | 139.30 | 141.05 | 141.05 | 26,044 |
| 09 May 2024 | 142.05 | 143.90 | 138.25 | 141.55 | 141.55 | 41,768 |
| 08 May 2024 | 146.10 | 146.25 | 142.00 | 142.95 | 142.95 | 28,142 |
| 07 May 2024 | 148.75 | 149.85 | 141.00 | 144.70 | 144.70 | 23,015 |
| 06 May 2024 | 149.00 | 152.05 | 144.80 | 148.20 | 148.20 | 21,645 |
| 03 May 2024 | 147.30 | 150.50 | 147.00 | 149.15 | 149.15 | 33,429 |
| 02 May 2024 | 150.85 | 151.00 | 147.10 | 148.80 | 148.80 | 21,947 |
| 30 Apr 2024 | 150.15 | 154.80 | 148.45 | 149.90 | 149.90 | 36,103 |
| 29 Apr 2024 | 153.00 | 153.00 | 150.10 | 150.10 | 150.10 | 13,207 |
| 26 Apr 2024 | 151.15 | 153.90 | 149.00 | 149.95 | 149.95 | 38,317 |
| 25 Apr 2024 | 152.10 | 153.50 | 148.10 | 150.40 | 150.40 | 22,792 |
| 24 Apr 2024 | 151.95 | 156.40 | 150.75 | 153.45 | 153.45 | 43,294 |
| 23 Apr 2024 | 148.10 | 152.80 | 147.05 | 151.55 | 151.55 | 49,552 |
| 22 Apr 2024 | 140.55 | 149.95 | 139.00 | 147.30 | 147.30 | 34,647 |
| 19 Apr 2024 | 142.00 | 142.00 | 138.95 | 140.45 | 140.45 | 20,485 |
| 18 Apr 2024 | 142.15 | 145.00 | 139.50 | 141.55 | 141.55 | 27,193 |
| 16 Apr 2024 | 140.00 | 144.10 | 138.70 | 140.05 | 140.05 | 30,836 |
| 15 Apr 2024 | 144.95 | 144.95 | 138.20 | 139.30 | 139.30 | 20,384 |
| 12 Apr 2024 | 148.15 | 149.95 | 139.90 | 143.95 | 143.95 | 51,994 |
| 10 Apr 2024 | 149.70 | 149.70 | 142.10 | 145.95 | 145.95 | 20,953 |
| 09 Apr 2024 | 148.90 | 151.75 | 147.00 | 148.90 | 148.90 | 22,409 |
| 08 Apr 2024 | 152.95 | 154.35 | 147.50 | 148.15 | 148.15 | 13,909 |
| 05 Apr 2024 | 149.85 | 152.95 | 146.40 | 148.85 | 148.85 | 8,187 |
| 04 Apr 2024 | 151.00 | 153.40 | 149.20 | 150.25 | 150.25 | 22,281 |
| 03 Apr 2024 | 150.50 | 153.00 | 148.00 | 150.20 | 150.20 | 25,562 |
| 02 Apr 2024 | 150.00 | 151.40 | 145.55 | 149.70 | 149.70 | 12,380 |
| 01 Apr 2024 | 136.10 | 152.90 | 136.05 | 150.15 | 150.15 | 44,156 |
| 28 Mar 2024 | 140.05 | 140.05 | 133.00 | 136.10 | 136.10 | 23,989 |
| 27 Mar 2024 | 133.25 | 140.80 | 133.25 | 138.95 | 138.95 | 18,376 |
| 26 Mar 2024 | 142.40 | 143.40 | 134.20 | 137.30 | 137.30 | 34,576 |
| 22 Mar 2024 | 145.60 | 145.60 | 140.55 | 142.40 | 142.40 | 17,259 |
| 21 Mar 2024 | 141.95 | 146.40 | 141.95 | 143.85 | 143.85 | 13,455 |
| 20 Mar 2024 | 140.70 | 142.00 | 136.75 | 141.55 | 141.55 | 36,704 |
| 19 Mar 2024 | 144.10 | 144.10 | 139.45 | 140.50 | 140.50 | 25,943 |
| 18 Mar 2024 | 147.90 | 148.00 | 143.30 | 144.10 | 144.10 | 29,467 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 145.95 | 148.40 | 143.05 | 144.60 | 144.60 | 231,637 |
| 13 Mar 2024 | 152.10 | 157.30 | 140.15 | 143.90 | 143.90 | 49,627 |
| 12 Mar 2024 | 163.60 | 165.40 | 152.10 | 154.25 | 154.25 | 24,088 |
| 11 Mar 2024 | 162.15 | 167.70 | 160.35 | 163.60 | 163.60 | 25,691 |
| 07 Mar 2024 | 158.50 | 170.00 | 157.10 | 166.60 | 166.60 | 40,787 |
| 06 Mar 2024 | 166.95 | 167.20 | 157.05 | 159.20 | 159.20 | 30,062 |
| 05 Mar 2024 | 173.00 | 174.90 | 163.50 | 166.95 | 166.95 | 63,665 |
| 04 Mar 2024 | 167.60 | 172.30 | 167.05 | 170.75 | 170.75 | 93,710 |
| 01 Mar 2024 | 159.95 | 163.25 | 159.95 | 161.35 | 161.35 | 7,125 |
| 29 Feb 2024 | 154.75 | 160.05 | 154.05 | 159.35 | 159.35 | 14,394 |
| 28 Feb 2024 | 162.00 | 164.35 | 155.10 | 156.15 | 156.15 | 25,810 |
| 27 Feb 2024 | 168.00 | 168.00 | 160.75 | 162.35 | 162.35 | 26,253 |
| 26 Feb 2024 | 165.70 | 168.35 | 163.50 | 166.90 | 166.90 | 20,852 |
| 23 Feb 2024 | 164.30 | 167.70 | 160.00 | 163.25 | 163.25 | 23,110 |
| 22 Feb 2024 | 163.50 | 164.20 | 159.05 | 161.85 | 161.85 | 18,467 |
| 21 Feb 2024 | 171.10 | 179.70 | 159.15 | 161.70 | 161.70 | 115,747 |
| 20 Feb 2024 | 159.15 | 170.00 | 159.15 | 162.90 | 162.90 | 34,423 |
| 19 Feb 2024 | 154.25 | 169.00 | 154.25 | 161.90 | 161.90 | 61,947 |
| 16 Feb 2024 | 153.30 | 157.75 | 145.35 | 155.55 | 155.55 | 76,548 |
| 15 Feb 2024 | 144.40 | 155.00 | 144.10 | 151.05 | 151.05 | 67,688 |
| 14 Feb 2024 | 149.95 | 149.95 | 141.05 | 142.95 | 142.95 | 61,522 |
| 13 Feb 2024 | 153.30 | 155.00 | 147.10 | 149.60 | 149.60 | 25,836 |
| 12 Feb 2024 | 175.05 | 178.20 | 148.15 | 153.20 | 153.20 | 110,204 |
| 09 Feb 2024 | 176.00 | 179.00 | 174.55 | 175.05 | 175.05 | 84,434 |
| 08 Feb 2024 | 177.05 | 180.00 | 175.10 | 177.85 | 177.85 | 85,340 |
| 07 Feb 2024 | 174.00 | 182.90 | 170.00 | 174.45 | 174.45 | 207,346 |
| 06 Feb 2024 | 175.05 | 175.05 | 167.15 | 170.10 | 170.10 | 36,163 |
| 05 Feb 2024 | 176.15 | 180.85 | 170.50 | 172.45 | 172.45 | 86,250 |
| 02 Feb 2024 | 171.85 | 175.25 | 167.00 | 174.25 | 174.25 | 121,998 |
| 01 Feb 2024 | 164.00 | 172.80 | 163.25 | 167.25 | 167.25 | 76,523 |
| 31 Jan 2024 | 158.35 | 168.00 | 158.35 | 163.05 | 163.05 | 31,610 |
| 30 Jan 2024 | 165.55 | 168.00 | 158.40 | 162.15 | 162.15 | 24,533 |
| 29 Jan 2024 | 165.50 | 171.65 | 163.00 | 165.55 | 165.55 | 28,661 |
| 25 Jan 2024 | 163.80 | 167.90 | 158.10 | 164.70 | 164.70 | 26,685 |
| 24 Jan 2024 | 159.95 | 164.00 | 157.55 | 161.15 | 161.15 | 31,004 |
| 23 Jan 2024 | 167.30 | 167.30 | 155.15 | 157.25 | 157.25 | 53,183 |
| 19 Jan 2024 | 171.00 | 171.00 | 164.00 | 168.35 | 168.35 | 48,369 |
| 18 Jan 2024 | 155.00 | 173.45 | 148.55 | 169.85 | 169.85 | 176,245 |
| 17 Jan 2024 | 158.65 | 161.50 | 153.15 | 154.75 | 154.75 | 38,828 |
| 16 Jan 2024 | 166.05 | 167.05 | 157.10 | 161.05 | 161.05 | 74,302 |
| 15 Jan 2024 | 147.35 | 168.00 | 147.35 | 166.05 | 166.05 | 237,542 |
| 12 Jan 2024 | 155.00 | 159.30 | 149.50 | 152.15 | 152.15 | 66,767 |
| 11 Jan 2024 | 150.00 | 151.15 | 147.55 | 149.85 | 149.85 | 18,619 |
| 10 Jan 2024 | 151.50 | 153.45 | 145.35 | 148.05 | 148.05 | 35,331 |
| 09 Jan 2024 | 148.65 | 152.45 | 147.75 | 150.90 | 150.90 | 9,822 |
| 08 Jan 2024 | 145.10 | 154.90 | 145.10 | 149.30 | 149.30 | 30,704 |
| 05 Jan 2024 | 147.95 | 150.95 | 146.10 | 147.20 | 147.20 | 7,909 |
| 04 Jan 2024 | 149.95 | 151.00 | 144.20 | 147.25 | 147.25 | 12,099 |
| 03 Jan 2024 | 148.05 | 150.85 | 146.10 | 147.90 | 147.90 | 8,064 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.