Asian Hotels East Ltd

ASHE
🏛️ india →
150.99
Last Update: 2025-09-26
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
2021-12-31 98.74 99.77 95.73 97.79 0.0M
2021-12-30 98.48 98.90 96.10 96.71 0.0M
2021-12-29 99.30 99.30 97.16 97.40 0.0M
2021-12-28 102.04 102.04 97.90 98.27 0.0M
2021-12-27 98.27 101.73 97.27 98.24 0.0M
2021-12-24 98.56 101.54 98.56 100.25 0.0M
2021-12-23 101.86 101.86 99.33 99.99 0.0M
2021-12-22 101.97 104.55 98.90 100.01 0.0M
2021-12-21 97.45 102.86 97.45 99.93 0.0M
2021-12-20 105.05 107.19 95.79 96.84 0.0M
2021-12-17 101.75 104.21 98.53 100.91 0.0M
2021-12-16 102.41 102.44 93.12 99.09 0.0M
2021-12-15 105.32 105.32 100.49 102.12 0.0M
2021-12-14 105.03 105.03 101.44 102.15 0.0M
2021-12-13 102.99 106.66 102.97 103.73 0.0M
2021-12-10 104.95 107.72 98.77 103.87 0.0M
2021-12-09 99.19 104.21 98.90 100.20 0.0M
2021-12-08 107.14 107.14 98.56 101.38 0.0M
2021-12-07 105.19 108.09 101.57 102.86 0.0M
2021-12-06 97.69 109.83 94.28 104.10 0.3M
2021-12-03 89.87 97.03 89.87 96.32 0.0M
2021-12-02 93.23 93.83 89.58 90.40 0.0M
2021-12-01 94.02 94.68 91.14 93.04 0.0M
2021-11-30 94.81 94.81 91.88 94.04 0.0M
2021-11-29 93.99 97.66 91.17 92.01 0.0M
2021-11-26 102.39 102.39 93.01 95.21 0.0M
2021-11-25 98.22 102.41 95.18 100.09 0.0M
2021-11-24 94.20 97.42 94.20 95.63 0.0M
2021-11-23 94.70 96.10 94.12 95.66 0.0M
2021-11-22 95.58 98.64 92.09 94.94 0.0M
2021-11-18 98.48 99.01 94.04 95.50 0.0M
2021-11-17 97.98 98.22 95.63 95.92 0.0M
2021-11-16 97.95 98.66 95.29 97.00 0.0M
2021-11-15 95.21 99.14 95.21 96.32 0.0M
2021-11-12 98.22 99.75 96.13 97.56 0.0M
2021-11-11 99.80 99.80 97.00 97.58 0.0M
2021-11-10 102.92 102.92 97.95 97.98 0.0M
2021-11-09 99.69 99.72 97.71 99.06 0.0M
2021-11-08 100.22 100.22 96.16 97.64 0.0M
2021-11-04 95.05 100.01 95.05 97.69 0.0M
2021-11-03 96.10 97.69 95.87 97.03 0.0M
2021-11-02 99.27 99.27 95.63 96.34 0.0M
2021-11-01 97.19 98.80 95.63 96.84 0.0M
2021-10-29 95.58 97.37 95.47 96.13 0.0M
2021-10-28 98.77 99.25 95.34 96.32 0.0M
2021-10-27 99.51 99.67 97.48 99.25 0.0M
2021-10-26 97.95 99.22 97.95 98.43 0.0M
2021-10-25 99.80 100.33 81.93 98.19 0.0M
2021-10-22 98.64 102.41 98.64 99.43 0.1M
2021-10-21 100.86 101.12 98.35 98.64 0.0M
2021-10-20 99.80 100.33 97.77 99.56 0.0M
2021-10-19 98.74 101.73 98.74 99.80 0.0M
2021-10-18 99.64 102.15 98.80 100.35 0.0M
2021-10-14 101.20 101.75 98.59 99.64 0.0M
2021-10-13 101.62 101.65 98.74 99.96 0.0M
2021-10-12 101.65 101.65 96.21 100.35 0.0M
2021-10-11 102.44 102.44 97.69 100.72 0.0M
2021-10-08 100.88 101.91 98.24 99.59 0.0M
2021-10-07 97.69 101.86 97.69 98.98 0.0M
2021-10-06 97.37 102.97 97.24 100.38 0.0M
2021-10-05 96.10 99.80 96.10 98.22 0.0M
2021-10-04 98.40 101.38 96.26 97.05 0.0M
2021-10-01 96.10 99.64 96.10 98.40 0.0M
2021-09-30 98.37 100.41 98.37 99.40 0.0M
2021-09-29 97.69 101.65 97.69 98.37 0.0M
2021-09-28 96.00 101.86 95.87 100.14 0.2M
2021-09-27 95.47 101.75 95.02 96.79 0.3M
2021-09-24 97.58 98.22 93.36 94.52 0.1M
2021-09-23 97.69 98.80 96.58 97.61 0.1M
2021-09-22 95.71 99.27 95.68 97.93 0.0M
2021-09-21 100.22 100.22 95.39 96.10 0.0M
2021-09-20 97.16 106.66 94.07 97.16 0.3M
2021-09-17 102.86 102.86 96.10 96.71 0.0M
2021-09-16 102.97 102.97 98.56 99.54 0.0M
2021-09-15 103.36 103.39 98.96 99.69 0.0M
2021-09-14 98.64 103.36 97.90 99.99 0.0M
2021-09-13 104.55 108.25 99.38 100.80 0.0M
2021-09-09 95.31 104.92 94.52 102.60 0.0M
2021-09-08 94.52 96.63 93.97 95.39 0.0M
2021-09-07 92.41 100.33 92.41 95.66 0.0M
2021-09-06 95.36 96.42 93.73 96.10 0.0M
2021-09-03 94.26 96.08 93.09 94.73 0.0M
2021-09-02 94.28 96.74 94.23 95.26 0.0M
2021-09-01 95.89 97.42 93.36 94.26 0.0M
2021-08-31 96.10 97.00 95.15 95.87 0.0M
2021-08-30 99.27 99.27 95.58 96.61 0.0M
2021-08-27 92.30 99.22 90.51 97.53 0.0M
2021-08-26 92.94 93.36 91.11 91.22 0.0M
2021-08-25 90.45 93.44 90.43 92.91 0.0M
2021-08-24 89.79 91.83 89.77 91.43 0.0M
2021-08-23 90.93 92.38 90.30 90.43 0.0M
2021-08-20 89.77 93.15 89.77 92.78 0.0M
2021-08-18 93.52 93.75 91.01 92.14 0.0M
2021-08-17 92.91 95.34 91.64 94.02 0.0M
2021-08-16 95.87 95.87 93.09 94.07 0.0M
2021-08-13 94.94 97.48 93.23 95.66 0.0M
2021-08-12 97.16 97.16 93.07 94.20 0.0M
2021-08-11 92.41 99.27 87.15 94.26 0.0M
2021-08-10 98.53 98.53 89.08 94.41 0.0M
2021-08-09 97.71 98.56 95.84 97.61 0.0M
2021-08-06 97.66 100.35 96.79 97.74 0.0M
2021-08-05 99.30 99.80 96.08 97.82 0.0M
2021-08-04 96.71 101.38 96.39 99.30 0.0M
2021-08-03 97.69 101.78 96.00 97.56 0.0M
2021-08-02 103.18 103.18 99.83 100.41 0.0M
2021-07-30 102.44 104.45 101.65 102.78 0.0M
2021-07-29 107.64 107.69 101.49 102.41 0.0M
2021-07-28 105.37 107.91 101.86 105.56 0.0M
2021-07-27 108.22 109.83 103.47 105.29 0.0M
2021-07-26 117.75 117.75 103.52 105.87 0.3M
2021-07-23 95.15 113.53 95.15 109.97 0.4M
2021-07-22 97.42 97.42 93.17 95.18 0.0M
2021-07-20 93.01 95.58 92.12 94.73 0.0M
2021-07-19 90.51 94.65 90.51 94.28 0.0M
2021-07-16 95.07 95.63 91.88 92.59 0.0M
2021-07-15 96.68 98.74 93.49 94.20 0.0M
2021-07-14 96.18 97.00 94.60 96.66 0.0M
2021-07-13 95.31 96.63 95.18 95.66 0.0M
2021-07-12 99.09 99.09 92.72 95.18 0.0M
2021-07-09 99.93 99.93 96.29 96.71 0.0M
2021-07-08 98.82 99.80 96.10 96.66 0.0M
2021-07-07 95.79 101.38 94.31 99.59 0.0M
2021-07-06 94.70 96.63 94.70 95.73 0.0M
2021-07-05 94.28 95.26 93.17 94.26 0.0M
2021-07-02 94.26 95.58 93.23 94.28 0.0M
2021-07-01 93.31 96.92 92.49 94.20 0.0M
2021-06-30 93.01 93.54 91.91 92.72 0.0M
2021-06-29 93.97 94.52 92.75 93.04 0.0M
2021-06-28 96.42 96.61 91.88 92.43 0.0M
2021-06-25 91.69 99.27 91.59 94.44 0.0M
2021-06-24 93.73 95.05 90.98 91.69 0.0M
2021-06-23 95.31 95.31 93.75 93.97 0.0M
2021-06-22 91.14 93.65 91.14 93.12 0.0M
2021-06-21 89.95 92.75 88.87 91.14 0.0M
2021-06-18 94.18 94.18 90.30 91.56 0.0M
2021-06-17 93.81 94.70 90.82 93.25 0.0M
2021-06-16 96.68 96.68 93.44 93.97 0.0M
2021-06-15 94.41 95.42 94.26 95.00 0.0M
2021-06-14 94.26 95.02 91.91 93.54 0.0M
2021-06-11 96.34 96.63 93.33 94.28 0.0M
2021-06-10 99.06 99.06 90.61 95.15 0.0M
2021-06-09 95.42 97.69 95.31 97.19 0.0M
2021-06-08 99.11 100.30 95.07 95.44 0.0M
2021-06-07 102.47 104.00 99.27 101.01 0.0M
2021-06-04 108.17 108.17 99.91 102.97 0.0M
2021-06-03 94.39 107.72 94.36 103.81 0.1M
2021-06-02 92.72 97.69 91.38 95.66 0.0M
2021-06-01 91.43 95.02 91.43 92.75 0.0M
2021-05-31 92.41 95.02 89.53 90.56 0.0M
2021-05-28 97.69 97.71 91.14 93.20 0.0M
2021-05-27 103.50 103.50 93.57 96.05 0.0M
2021-05-26 100.33 104.55 84.38 99.56 0.1M
2021-05-25 85.25 97.61 85.07 92.72 0.1M
2021-05-24 83.27 85.02 80.24 83.83 0.0M
2021-05-21 80.24 82.11 80.21 81.82 0.0M
2021-05-20 82.35 83.46 81.35 82.11 0.0M
2021-05-19 77.44 83.62 77.41 81.64 0.0M
2021-05-18 78.12 79.73 77.09 78.12 0.0M
2021-05-17 78.34 78.41 77.09 77.25 0.0M
2021-05-14 78.44 78.70 77.83 78.26 0.0M
2021-05-12 78.47 78.63 77.12 77.86 0.0M
2021-05-11 76.70 78.73 73.93 78.39 0.0M
2021-05-10 78.60 78.68 76.59 76.72 0.0M
2021-05-07 79.29 81.27 77.12 77.70 0.0M
2021-05-06 77.60 79.73 76.78 78.94 0.0M
2021-05-05 78.47 79.66 77.89 77.94 0.0M
2021-05-04 79.50 79.52 76.78 77.60 0.0M
2021-05-03 75.85 81.64 75.85 79.52 0.0M
2021-04-30 77.41 77.78 75.51 77.36 0.0M
2021-04-29 79.15 79.15 77.36 77.70 0.0M
2021-04-28 77.65 79.13 76.65 77.65 0.0M
2021-04-27 78.52 78.63 76.59 77.20 0.0M
2021-04-26 77.94 80.05 77.68 78.02 0.0M
2021-04-23 78.10 80.69 75.51 77.54 0.0M
2021-04-22 76.41 78.92 73.98 76.17 0.0M
2021-04-20 79.63 79.81 76.30 76.38 0.0M
2021-04-19 82.43 82.43 77.99 78.23 0.0M
2021-04-16 83.48 84.04 82.43 82.56 0.0M
2021-04-15 83.09 84.04 82.45 82.45 0.0M
2021-04-13 83.33 84.46 82.82 82.98 0.0M
2021-04-12 84.43 84.43 82.45 82.67 0.0M
2021-04-09 83.11 84.49 81.95 84.04 0.0M
2021-04-08 83.69 85.54 83.11 83.88 0.0M
2021-04-07 83.75 86.52 82.72 84.49 0.0M
2021-04-06 83.14 84.51 82.43 84.14 0.0M
2021-04-05 85.07 85.07 82.19 82.61 0.0M
2021-04-01 83.75 85.44 82.11 84.49 0.0M
2021-03-31 84.01 84.01 82.90 82.90 0.0M
2021-03-30 84.78 84.78 83.46 84.49 0.0M
2021-03-26 82.40 85.49 82.40 84.33 0.0M
2021-03-25 83.72 86.34 82.11 82.56 0.0M
2021-03-24 83.69 85.52 83.69 84.57 0.0M
2021-03-23 85.73 86.07 84.65 85.36 0.0M
2021-03-22 85.02 85.36 82.90 85.36 0.0M
2021-03-19 82.72 83.69 81.90 82.80 0.0M
2021-03-18 85.94 85.97 82.37 82.74 0.0M
2021-03-17 86.60 87.07 83.46 83.64 0.0M
2021-03-16 87.07 89.27 84.70 86.02 0.0M
2021-03-15 88.74 89.24 85.09 86.10 0.0M
2021-03-12 90.88 91.03 88.18 88.71 0.0M
2021-03-10 86.07 91.88 86.07 89.05 0.0M
2021-03-09 83.62 86.89 83.56 85.54 0.0M
2021-03-08 81.95 84.99 81.95 83.62 0.0M
2021-03-05 84.09 84.46 82.90 82.96 0.0M
2021-03-04 84.49 85.57 83.17 83.43 0.0M
2021-03-03 87.21 87.60 83.19 84.09 0.0M
2021-03-02 88.42 89.24 86.15 87.47 0.0M
2021-03-01 84.83 88.66 84.17 88.18 0.0M
2021-02-26 81.93 85.02 81.37 82.85 0.0M
2021-02-25 88.71 88.71 82.37 83.80 0.0M
2021-02-24 81.40 84.49 80.39 82.90 0.0M
2021-02-23 83.80 85.73 81.40 82.51 0.0M
2021-02-22 82.11 85.20 82.11 82.98 0.0M
2021-02-19 86.23 86.76 83.72 85.02 0.0M
2021-02-18 83.77 89.71 83.59 87.31 0.0M
2021-02-17 84.41 86.31 83.54 84.78 0.0M
2021-02-16 84.04 87.13 83.96 86.41 0.0M
2021-02-15 88.08 88.08 81.61 86.26 0.0M
2021-02-12 85.70 86.18 82.14 83.11 0.0M
2021-02-11 83.85 86.63 82.77 85.54 0.0M
2021-02-10 83.64 86.26 82.88 84.54 0.0M
2021-02-09 85.44 86.57 83.43 84.62 0.0M
2021-02-08 85.09 87.66 83.19 85.28 0.0M
2021-02-05 86.07 86.07 82.85 83.14 0.0M
2021-02-04 82.43 85.54 82.40 83.56 0.0M
2021-02-03 85.12 87.05 82.16 83.62 0.0M
2021-02-02 83.91 95.89 83.69 84.38 0.0M
2021-02-01 85.36 85.36 80.82 81.27 0.0M
2021-01-29 83.72 83.72 81.37 82.56 0.0M
2021-01-28 86.49 86.49 80.26 81.05 0.0M
2021-01-27 84.57 84.83 80.79 82.90 0.0M
2021-01-25 85.02 86.55 81.93 82.64 0.0M
2021-01-22 87.15 87.58 86.10 86.89 0.0M
2021-01-21 86.78 89.37 86.78 87.15 0.0M
2021-01-20 88.42 89.69 88.08 88.74 0.0M
2021-01-19 91.22 92.09 85.31 87.68 0.0M
2021-01-18 88.68 88.71 86.60 86.60 0.0M
2021-01-15 88.55 88.68 86.65 87.79 0.0M
2021-01-14 89.19 89.21 86.81 87.10 0.0M
2021-01-13 86.10 90.01 85.25 89.24 0.0M
2021-01-12 88.98 88.98 85.97 87.76 0.0M
2021-01-11 88.87 88.90 86.84 87.47 0.0M
2021-01-08 88.42 89.77 87.02 88.90 0.0M
2021-01-07 87.97 88.37 86.31 86.73 0.0M
2021-01-06 87.58 89.64 86.84 87.26 0.0M
2021-01-05 87.42 89.64 86.07 87.68 0.0M
2021-01-04 91.06 91.06 88.45 89.16 0.0M
2021-01-01 88.68 89.64 87.26 87.76 0.0M