Asian Hotels West Ltd

ASHW
🏛️ india →
144.00
Last Update: 2022-06-27
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-10 222.15 232.50 221.30 221.30 0.0M
2021-12-09 217.00 235.00 215.60 232.90 0.0M
2021-12-08 219.95 227.90 210.00 226.90 0.0M
2021-12-07 210.00 219.95 199.90 219.95 0.0M
2021-12-06 222.85 229.65 208.80 210.35 0.0M
2021-12-03 218.00 221.85 211.05 219.75 0.0M
2021-12-02 218.15 229.80 217.95 217.95 0.0M
2021-12-01 220.05 231.00 209.30 229.40 0.0M
2021-11-30 221.15 221.15 220.00 220.00 0.0M
2021-11-29 219.10 239.80 219.10 220.05 0.0M
2021-11-26 234.95 242.00 230.00 230.60 0.0M
2021-11-25 250.00 250.00 242.00 242.00 0.0M
2021-11-23 234.90 246.50 223.20 241.75 0.0M
2021-11-22 235.00 239.90 234.90 234.90 0.0M
2021-11-18 234.00 240.95 222.05 235.05 0.0M
2021-11-17 248.00 248.00 233.70 233.70 0.0M
2021-11-16 250.50 250.50 246.00 246.00 0.0M
2021-11-15 261.65 268.95 243.70 250.00 0.0M
2021-11-12 257.15 257.30 256.50 256.50 0.0M
2021-11-11 272.50 272.50 256.00 270.00 0.0M
2021-11-10 260.10 265.00 258.00 263.25 0.0M
2021-11-09 263.95 276.80 255.15 260.05 0.0M
2021-11-08 258.00 263.95 258.00 263.90 0.0M
2021-11-04 242.00 266.50 242.00 266.00 0.0M
2021-11-03 260.00 272.85 251.50 254.10 0.0M
2021-11-02 249.85 263.50 249.85 263.50 0.0M
2021-11-01 263.00 263.50 249.90 251.00 0.0M
2021-10-29 279.90 279.90 263.00 263.00 0.0M
2021-10-28 281.95 282.00 269.00 273.75 0.0M
2021-10-27 270.00 282.95 258.00 282.90 0.0M
2021-10-26 283.25 283.25 262.05 270.00 0.0M
2021-10-25 272.15 288.00 268.00 270.15 0.0M
2021-10-22 280.00 281.40 276.20 280.60 0.0M
2021-10-21 277.85 283.05 275.05 280.65 0.0M
2021-10-20 282.00 282.00 266.10 278.10 0.0M
2021-10-19 278.00 283.70 276.25 278.80 0.0M
2021-10-18 279.95 279.95 277.30 278.90 0.0M
2021-10-14 278.60 282.50 276.30 276.55 0.0M
2021-10-13 279.00 282.00 275.50 278.50 0.0M
2021-10-12 275.25 280.00 271.30 278.45 0.0M
2021-10-11 281.70 281.70 274.90 275.65 0.0M
2021-10-08 277.10 282.80 277.00 278.85 0.0M
2021-10-07 282.60 282.70 275.50 276.35 0.0M
2021-10-06 278.00 284.00 278.00 278.90 0.0M
2021-10-05 277.90 281.45 251.35 278.30 0.0M
2021-10-04 275.15 284.40 275.05 278.35 0.0M
2021-10-01 277.00 279.45 272.30 276.85 0.0M
2021-09-30 273.60 287.90 273.00 276.55 0.0M
2021-09-29 282.00 285.95 275.05 276.85 0.0M
2021-09-28 288.00 294.10 276.20 280.20 0.0M
2021-09-27 272.00 301.00 271.40 282.70 0.0M
2021-09-24 277.50 282.90 272.70 273.95 0.0M
2021-09-23 277.95 284.75 275.05 277.65 0.0M
2021-09-22 273.10 278.35 273.10 277.15 0.0M
2021-09-21 278.70 278.70 270.10 271.10 0.0M
2021-09-20 279.80 287.95 265.05 277.65 0.0M
2021-09-17 277.30 283.95 272.00 273.30 0.0M
2021-09-16 278.00 279.35 272.35 276.80 0.0M
2021-09-15 264.15 276.90 264.15 271.80 0.0M
2021-09-14 276.70 282.00 273.80 276.75 0.0M
2021-09-13 281.15 284.65 276.00 276.70 0.0M
2021-09-09 283.00 291.00 281.50 283.75 0.0M
2021-09-08 281.05 285.00 281.05 281.80 0.0M
2021-09-07 281.00 290.60 280.00 286.75 0.0M
2021-09-06 288.00 288.00 285.00 285.30 0.0M
2021-09-03 285.10 292.95 283.05 288.05 0.0M
2021-09-02 277.00 319.40 277.00 288.20 0.0M
2021-09-01 272.20 285.00 272.20 277.10 0.0M
2021-08-31 278.25 280.10 274.75 275.15 0.0M
2021-08-30 278.40 285.90 271.00 278.25 0.0M
2021-08-27 275.00 280.00 272.05 279.20 0.0M
2021-08-26 275.50 279.00 275.50 275.65 0.0M
2021-08-25 265.00 288.60 265.00 276.60 0.0M
2021-08-24 283.00 294.90 273.10 276.15 0.0M
2021-08-23 283.40 286.70 282.95 283.35 0.0M
2021-08-20 290.10 294.70 281.30 283.40 0.0M
2021-08-18 299.80 300.00 288.10 292.65 0.0M
2021-08-17 290.00 299.00 280.35 293.00 0.0M
2021-08-16 284.00 294.75 281.00 290.00 0.0M
2021-08-13 285.70 289.95 280.10 286.50 0.0M
2021-08-12 289.95 292.00 284.00 288.65 0.0M
2021-08-11 300.00 306.75 283.10 286.05 0.0M
2021-08-10 289.90 303.60 280.05 294.30 0.0M
2021-08-09 284.95 290.00 275.05 284.00 0.0M
2021-08-06 269.20 285.00 269.20 281.50 0.0M
2021-08-05 266.35 286.00 262.25 278.85 0.0M
2021-08-04 267.60 268.95 242.65 266.35 0.0M
2021-08-03 281.90 281.90 265.20 268.70 0.0M
2021-08-02 290.00 290.00 274.60 278.75 0.0M
2021-07-30 274.60 294.95 274.60 289.50 0.0M
2021-07-29 298.95 298.95 281.60 285.30 0.0M
2021-07-28 285.00 286.00 275.65 285.35 0.0M
2021-07-27 285.30 290.05 278.60 286.05 0.0M
2021-07-26 270.45 289.90 267.75 285.45 0.0M
2021-07-23 272.00 305.00 265.50 270.45 0.2M
2021-07-22 236.95 267.70 236.00 260.25 0.0M
2021-07-20 243.00 248.00 235.00 243.25 0.0M
2021-07-19 236.00 244.90 236.00 243.55 0.0M
2021-07-16 234.00 249.55 234.00 241.55 0.0M
2021-07-15 242.15 248.30 242.15 243.00 0.0M
2021-07-14 245.45 251.00 245.05 245.25 0.0M
2021-07-13 248.05 254.00 244.05 248.30 0.0M
2021-07-12 243.75 250.50 242.25 248.90 0.0M
2021-07-09 248.70 248.70 238.00 241.00 0.0M
2021-07-08 246.00 250.05 240.40 242.25 0.0M
2021-07-07 246.00 251.80 242.30 249.60 0.0M
2021-07-06 225.00 252.00 222.95 243.95 0.1M
2021-07-05 232.05 232.65 226.85 230.00 0.0M
2021-07-02 221.60 231.45 221.60 228.80 0.0M
2021-07-01 227.00 227.00 221.00 222.55 0.0M
2021-06-30 226.90 230.00 223.05 224.00 0.0M
2021-06-29 217.60 237.90 216.00 222.90 0.0M
2021-06-28 220.90 220.90 215.10 217.80 0.0M
2021-06-25 215.45 219.90 215.30 218.25 0.0M
2021-06-24 221.00 221.00 213.60 215.90 0.0M
2021-06-23 218.05 219.85 215.65 217.30 0.0M
2021-06-22 219.15 219.80 211.15 217.55 0.0M
2021-06-21 209.10 225.00 209.10 215.20 0.0M
2021-06-18 221.85 221.85 212.50 217.20 0.0M
2021-06-17 217.70 220.00 215.00 218.25 0.0M
2021-06-16 216.50 221.00 215.05 219.20 0.0M
2021-06-15 212.05 218.25 212.00 217.05 0.0M
2021-06-14 216.00 217.45 210.05 216.10 0.0M
2021-06-11 215.25 218.00 214.05 217.20 0.0M
2021-06-10 215.00 215.95 204.00 215.25 0.0M
2021-06-09 210.00 219.70 210.00 215.35 0.1M
2021-06-08 210.00 233.70 202.00 209.65 0.3M
2021-06-07 248.00 251.00 240.25 241.30 0.0M
2021-06-04 241.80 248.00 232.55 243.85 0.0M
2021-06-03 228.95 245.00 223.05 239.40 0.1M
2021-06-02 227.50 228.00 222.35 225.05 0.0M
2021-06-01 224.00 229.90 220.65 223.15 0.0M
2021-05-31 223.05 229.95 223.05 225.55 0.0M
2021-05-28 227.55 231.95 225.00 226.00 0.0M
2021-05-27 228.75 228.75 215.60 227.15 0.0M
2021-05-26 219.80 229.55 217.75 221.40 0.0M
2021-05-25 200.90 220.00 199.50 215.65 0.1M
2021-05-24 200.00 200.00 197.40 199.50 0.0M
2021-05-21 199.40 200.00 197.30 199.30 0.0M
2021-05-20 200.00 200.00 197.05 197.60 0.0M
2021-05-19 210.00 210.00 196.00 200.00 0.0M
2021-05-18 198.35 200.00 196.00 199.95 0.0M
2021-05-17 204.00 204.00 196.25 197.55 0.0M
2021-05-14 204.00 204.00 195.75 197.20 0.0M
2021-05-12 198.25 200.00 197.00 198.80 0.0M
2021-05-11 198.65 200.00 195.00 198.15 0.0M
2021-05-10 200.10 206.10 196.20 198.65 0.0M
2021-05-07 201.10 204.75 196.00 201.90 0.0M
2021-05-06 206.25 208.10 198.75 199.80 0.0M
2021-05-05 208.50 208.95 202.45 202.45 0.0M
2021-05-04 210.50 210.50 201.45 203.80 0.0M
2021-05-03 208.15 208.15 201.30 205.40 0.0M
2021-04-30 209.10 210.80 202.00 203.95 0.0M
2021-04-29 208.85 214.00 199.00 213.10 0.0M
2021-04-28 209.10 214.45 202.25 205.50 0.0M
2021-04-27 205.75 218.90 201.75 209.00 0.0M
2021-04-26 205.00 214.00 198.00 205.95 0.0M
2021-04-23 207.25 207.25 196.10 200.70 0.0M
2021-04-22 202.00 203.00 199.40 202.05 0.0M
2021-04-20 192.30 204.25 192.25 200.25 0.0M
2021-04-19 200.20 212.65 191.00 197.00 0.0M
2021-04-16 209.45 213.55 205.25 207.85 0.0M
2021-04-15 205.80 213.05 205.00 208.65 0.0M
2021-04-13 217.00 217.00 200.75 208.40 0.0M
2021-04-12 210.05 214.80 200.10 207.70 0.0M
2021-04-09 210.50 215.90 205.00 212.65 0.0M
2021-04-08 218.95 230.00 208.50 209.85 0.0M
2021-04-07 233.90 233.90 215.55 222.90 0.0M
2021-04-06 218.00 239.45 218.00 224.70 0.0M
2021-04-05 257.00 257.00 227.05 229.35 0.0M
2021-04-01 225.25 269.95 214.05 246.00 0.0M
2021-03-31 230.90 231.20 222.05 225.40 0.0M
2021-03-30 214.90 239.90 207.20 228.95 0.0M
2021-03-26 212.45 218.05 200.90 209.35 0.0M
2021-03-25 222.55 223.50 202.00 207.95 0.0M
2021-03-24 215.80 224.50 210.10 215.05 0.0M
2021-03-23 217.00 217.90 210.25 216.25 0.0M
2021-03-22 211.25 218.35 209.40 215.15 0.0M
2021-03-19 217.85 220.40 205.55 209.05 0.0M
2021-03-18 221.30 226.75 215.00 218.55 0.0M
2021-03-17 225.05 228.60 219.90 221.10 0.0M
2021-03-16 226.95 230.70 221.50 224.80 0.0M
2021-03-15 236.65 236.70 220.55 221.65 0.0M
2021-03-12 238.65 239.25 228.25 232.00 0.0M
2021-03-10 241.80 241.80 236.05 238.10 0.0M
2021-03-09 242.45 242.45 233.85 234.75 0.0M
2021-03-08 240.00 241.45 236.10 237.10 0.0M
2021-03-05 238.60 242.85 236.50 238.30 0.0M
2021-03-04 237.20 244.15 234.00 239.35 0.0M
2021-03-03 239.50 242.00 234.00 236.65 0.0M
2021-03-02 245.20 245.20 236.10 239.30 0.0M
2021-03-01 243.50 243.50 240.00 240.35 0.0M
2021-02-26 244.90 245.00 237.00 240.00 0.0M
2021-02-25 241.65 245.95 241.65 243.15 0.0M
2021-02-24 247.00 247.75 236.25 241.85 0.0M
2021-02-23 250.10 259.75 245.05 246.10 0.0M
2021-02-22 236.15 251.80 236.15 249.75 0.0M
2021-02-19 248.15 249.05 245.00 245.10 0.0M
2021-02-18 245.00 253.00 244.00 244.75 0.0M
2021-02-17 246.75 253.40 243.60 247.20 0.0M
2021-02-16 249.35 252.90 245.15 249.45 0.0M
2021-02-15 240.10 257.95 240.10 252.00 0.0M
2021-02-12 246.40 259.30 240.80 245.15 0.0M
2021-02-11 243.60 248.55 243.30 246.35 0.0M
2021-02-10 246.00 251.65 240.10 243.30 0.0M
2021-02-09 245.00 247.75 235.10 241.75 0.0M
2021-02-08 251.80 251.80 246.30 247.05 0.0M
2021-02-05 249.65 250.05 243.70 245.25 0.0M
2021-02-04 249.50 252.75 245.10 249.10 0.0M
2021-02-03 249.55 250.05 245.00 248.90 0.0M
2021-02-02 252.00 260.00 246.20 249.00 0.0M
2021-02-01 250.65 254.15 237.20 244.75 0.0M
2021-01-29 251.85 251.85 246.00 246.35 0.0M
2021-01-28 250.60 256.00 246.05 249.50 0.0M
2021-01-27 254.45 254.50 247.00 247.15 0.0M
2021-01-25 253.20 255.50 241.25 245.55 0.0M
2021-01-22 250.55 253.90 249.50 251.15 0.0M
2021-01-21 252.85 258.50 249.40 250.85 0.0M
2021-01-20 253.95 257.45 252.05 252.45 0.0M
2021-01-19 263.00 263.00 252.10 253.45 0.0M
2021-01-18 268.00 268.00 250.00 252.10 0.0M
2021-01-15 261.00 261.00 255.00 255.80 0.0M
2021-01-14 262.80 262.80 255.05 257.20 0.0M
2021-01-13 264.45 264.50 258.20 258.35 0.0M
2021-01-12 261.00 262.75 258.00 258.65 0.0M
2021-01-11 260.05 263.00 258.45 260.95 0.0M
2021-01-08 259.35 264.75 259.30 259.95 0.0M
2021-01-07 263.00 263.00 257.55 259.30 0.0M
2021-01-06 258.95 268.00 257.05 260.80 0.0M
2021-01-05 261.80 264.15 258.40 261.90 0.0M
2021-01-04 264.75 264.75 259.95 261.85 0.0M
2021-01-01 260.15 287.50 255.60 258.40 0.0M