Asian Hotels (East) Limited (AHLEAST.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 144.05 | 144.50 | 143.45 | 144.35 | 144.35 | 876 |
| 20 Jun 2024 | 142.85 | 145.00 | 142.85 | 144.00 | 144.00 | 2,203 |
| 19 Jun 2024 | 144.40 | 144.40 | 141.90 | 142.00 | 142.00 | 1,263 |
| 18 Jun 2024 | 145.00 | 148.85 | 143.50 | 143.50 | 143.50 | 1,323 |
| 14 Jun 2024 | 142.30 | 145.00 | 141.95 | 144.05 | 144.05 | 2,750 |
| 13 Jun 2024 | 143.55 | 145.00 | 141.95 | 142.30 | 142.30 | 374 |
| 12 Jun 2024 | 144.00 | 144.55 | 142.40 | 143.55 | 143.55 | 1,479 |
| 11 Jun 2024 | 146.25 | 146.40 | 144.45 | 144.45 | 144.45 | 384 |
| 10 Jun 2024 | 147.50 | 148.00 | 143.40 | 144.20 | 144.20 | 2,663 |
| 07 Jun 2024 | 140.00 | 144.75 | 140.00 | 143.95 | 143.95 | 1,491 |
| 06 Jun 2024 | 140.00 | 142.00 | 139.00 | 139.95 | 139.95 | 2,511 |
| 05 Jun 2024 | 134.55 | 138.55 | 134.15 | 138.55 | 138.55 | 570 |
| 04 Jun 2024 | 139.80 | 142.30 | 132.75 | 134.25 | 134.25 | 2,321 |
| 03 Jun 2024 | 143.70 | 144.20 | 143.25 | 143.65 | 143.65 | 1,433 |
| 31 May 2024 | 144.10 | 144.10 | 141.00 | 141.40 | 141.40 | 894 |
| 30 May 2024 | 142.25 | 145.85 | 142.15 | 145.85 | 145.85 | 186 |
| 29 May 2024 | 145.90 | 149.90 | 139.70 | 142.20 | 142.20 | 3,144 |
| 28 May 2024 | 142.45 | 145.10 | 141.40 | 143.65 | 143.65 | 1,709 |
| 27 May 2024 | 143.70 | 145.00 | 142.05 | 143.00 | 143.00 | 2,484 |
| 24 May 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | 100 |
| 23 May 2024 | 146.80 | 146.80 | 143.65 | 143.65 | 143.65 | 6 |
| 22 May 2024 | 143.30 | 143.90 | 143.30 | 143.90 | 143.90 | 229 |
| 21 May 2024 | 144.05 | 144.05 | 143.30 | 143.30 | 143.30 | 81 |
| 17 May 2024 | 147.65 | 150.05 | 146.10 | 146.45 | 146.45 | 1,012 |
| 16 May 2024 | 150.35 | 150.35 | 146.00 | 146.70 | 146.70 | 2,530 |
| 15 May 2024 | 153.30 | 153.85 | 148.20 | 151.50 | 151.50 | 1,854 |
| 14 May 2024 | 150.00 | 153.30 | 145.50 | 150.05 | 150.05 | 3,963 |
| 13 May 2024 | 141.00 | 149.40 | 138.65 | 148.60 | 148.60 | 1,800 |
| 10 May 2024 | 141.55 | 145.30 | 141.00 | 141.80 | 141.80 | 7,194 |
| 09 May 2024 | 143.70 | 144.55 | 139.15 | 144.55 | 144.55 | 797 |
| 08 May 2024 | 143.95 | 146.15 | 143.35 | 145.25 | 145.25 | 461 |
| 07 May 2024 | 174.75 | 174.75 | 142.25 | 144.25 | 144.25 | 1,584 |
| 06 May 2024 | 150.00 | 150.00 | 145.55 | 148.00 | 148.00 | 3,002 |
| 03 May 2024 | 151.95 | 151.95 | 147.20 | 149.55 | 149.55 | 1,510 |
| 02 May 2024 | 150.00 | 151.00 | 148.90 | 149.20 | 149.20 | 933 |
| 30 Apr 2024 | 153.75 | 154.60 | 149.40 | 150.00 | 150.00 | 712 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 152.45 | 152.45 | 149.40 | 149.40 | 149.40 | 559 |
| 25 Apr 2024 | 151.80 | 153.35 | 149.25 | 150.00 | 150.00 | 489 |
| 24 Apr 2024 | 152.20 | 154.75 | 151.25 | 154.15 | 154.15 | 623 |
| 23 Apr 2024 | 148.00 | 152.45 | 146.20 | 150.05 | 150.05 | 1,532 |
| 22 Apr 2024 | 146.00 | 146.50 | 139.60 | 146.50 | 146.50 | 10,162 |
| 19 Apr 2024 | 140.00 | 141.85 | 139.10 | 140.50 | 140.50 | 920 |
| 18 Apr 2024 | 143.15 | 144.25 | 141.60 | 142.25 | 142.25 | 2,299 |
| 16 Apr 2024 | 142.60 | 142.80 | 138.75 | 140.00 | 140.00 | 390 |
| 15 Apr 2024 | 127.30 | 143.15 | 127.30 | 138.05 | 138.05 | 1,548 |
| 12 Apr 2024 | 145.80 | 145.80 | 140.50 | 144.70 | 144.70 | 2,483 |
| 10 Apr 2024 | 148.15 | 149.05 | 144.95 | 145.80 | 145.80 | 687 |
| 09 Apr 2024 | 149.85 | 151.00 | 148.00 | 148.20 | 148.20 | 520 |
| 08 Apr 2024 | 151.70 | 151.70 | 147.80 | 149.00 | 149.00 | 538 |
| 05 Apr 2024 | 151.00 | 151.90 | 148.70 | 148.70 | 148.70 | 629 |
| 04 Apr 2024 | 152.00 | 153.05 | 150.10 | 150.10 | 150.10 | 2,121 |
| 03 Apr 2024 | 150.65 | 152.20 | 149.40 | 150.15 | 150.15 | 1,030 |
| 02 Apr 2024 | 148.40 | 150.40 | 147.40 | 149.00 | 149.00 | 500 |
| 01 Apr 2024 | 138.85 | 153.00 | 138.85 | 148.75 | 148.75 | 2,787 |
| 28 Mar 2024 | 139.00 | 139.60 | 135.00 | 136.10 | 136.10 | 492 |
| 27 Mar 2024 | 138.10 | 141.00 | 135.70 | 138.00 | 138.00 | 2,638 |
| 26 Mar 2024 | 145.00 | 145.20 | 135.00 | 137.40 | 137.40 | 12,599 |
| 22 Mar 2024 | 145.00 | 145.00 | 142.00 | 142.85 | 142.85 | 542 |
| 21 Mar 2024 | 143.65 | 145.50 | 143.35 | 145.50 | 145.50 | 955 |
| 20 Mar 2024 | 141.85 | 145.00 | 137.25 | 141.05 | 141.05 | 8,636 |
| 19 Mar 2024 | 146.55 | 146.55 | 140.05 | 140.65 | 140.65 | 3,924 |
| 18 Mar 2024 | 148.15 | 148.15 | 143.55 | 143.65 | 143.65 | 3,057 |
| 15 Mar 2024 | 146.85 | 149.30 | 143.35 | 148.95 | 148.95 | 177,536 |
| 14 Mar 2024 | 144.70 | 148.15 | 143.45 | 143.95 | 143.95 | 472 |
| 13 Mar 2024 | 152.10 | 153.00 | 139.80 | 143.60 | 143.60 | 1,171 |
| 12 Mar 2024 | 160.75 | 164.00 | 151.10 | 154.20 | 154.20 | 1,906 |
| 11 Mar 2024 | 167.40 | 167.40 | 163.25 | 164.00 | 164.00 | 2,957 |
| 07 Mar 2024 | 165.05 | 170.10 | 165.05 | 167.05 | 167.05 | 3,167 |
| 06 Mar 2024 | 165.55 | 165.55 | 158.55 | 160.05 | 160.05 | 5,507 |
| 05 Mar 2024 | 173.10 | 174.70 | 164.05 | 166.75 | 166.75 | 2,406 |
| 04 Mar 2024 | 171.80 | 171.80 | 167.35 | 168.40 | 168.40 | 937 |
| 01 Mar 2024 | 163.35 | 163.35 | 160.25 | 162.45 | 162.45 | 1,098 |
| 29 Feb 2024 | 158.00 | 160.40 | 157.50 | 159.15 | 159.15 | 1,198 |
| 28 Feb 2024 | 162.65 | 164.25 | 154.95 | 156.00 | 156.00 | 4,946 |
| 27 Feb 2024 | 166.65 | 167.50 | 160.95 | 162.05 | 162.05 | 3,150 |
| 26 Feb 2024 | 163.10 | 168.20 | 163.10 | 166.95 | 166.95 | 2,126 |
| 23 Feb 2024 | 160.70 | 166.00 | 160.70 | 163.10 | 163.10 | 4,497 |
| 22 Feb 2024 | 161.50 | 163.45 | 160.00 | 163.15 | 163.15 | 1,272 |
| 21 Feb 2024 | 164.00 | 180.80 | 159.00 | 161.45 | 161.45 | 8,331 |
| 20 Feb 2024 | 157.00 | 169.95 | 157.00 | 161.70 | 161.70 | 3,018 |
| 19 Feb 2024 | 156.95 | 168.05 | 156.95 | 164.10 | 164.10 | 4,474 |
| 16 Feb 2024 | 155.40 | 157.00 | 148.50 | 156.15 | 156.15 | 3,231 |
| 15 Feb 2024 | 142.60 | 154.80 | 142.60 | 150.95 | 150.95 | 3,854 |
| 14 Feb 2024 | 152.00 | 152.00 | 140.85 | 143.15 | 143.15 | 10,465 |
| 13 Feb 2024 | 154.15 | 154.15 | 145.75 | 150.00 | 150.00 | 4,954 |
| 12 Feb 2024 | 176.30 | 176.30 | 150.45 | 154.85 | 154.85 | 11,207 |
| 09 Feb 2024 | 175.90 | 175.90 | 175.05 | 175.05 | 175.05 | 450 |
| 08 Feb 2024 | 177.45 | 180.00 | 175.80 | 177.65 | 177.65 | 9,685 |
| 07 Feb 2024 | 176.00 | 183.00 | 173.05 | 173.95 | 173.95 | 26,693 |
| 06 Feb 2024 | 170.00 | 171.05 | 168.10 | 168.75 | 168.75 | 1,691 |
| 05 Feb 2024 | 195.95 | 195.95 | 171.05 | 171.95 | 171.95 | 6,140 |
| 02 Feb 2024 | 168.05 | 175.75 | 164.90 | 172.70 | 172.70 | 13,715 |
| 01 Feb 2024 | 165.40 | 172.70 | 165.40 | 168.05 | 168.05 | 4,515 |
| 31 Jan 2024 | 158.85 | 168.00 | 158.85 | 162.15 | 162.15 | 3,707 |
| 30 Jan 2024 | 170.90 | 170.90 | 160.00 | 162.05 | 162.05 | 4,103 |
| 29 Jan 2024 | 167.00 | 171.20 | 153.00 | 165.15 | 165.15 | 6,050 |
| 25 Jan 2024 | 157.90 | 166.70 | 157.90 | 164.75 | 164.75 | 3,728 |
| 24 Jan 2024 | 162.95 | 163.45 | 157.25 | 163.00 | 163.00 | 1,028 |
| 23 Jan 2024 | 164.00 | 167.30 | 155.30 | 156.90 | 156.90 | 10,906 |
| *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.