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
2022-12-30 114.00 116.95 113.00 113.65 0.0M
2022-12-29 114.00 114.25 112.10 112.45 0.0M
2022-12-28 113.35 114.00 112.25 112.75 0.0M
2022-12-27 115.80 115.80 111.70 112.10 0.0M
2022-12-26 109.00 111.60 105.00 111.30 0.0M
2022-12-23 109.50 109.50 105.05 106.30 0.0M
2022-12-22 113.60 114.05 109.50 110.45 0.0M
2022-12-21 119.40 119.40 113.50 114.15 0.0M
2022-12-20 121.40 121.40 117.20 119.00 0.0M
2022-12-19 121.10 121.80 118.55 119.10 0.0M
2022-12-16 119.00 123.00 119.00 121.10 0.0M
2022-12-15 124.00 124.50 118.55 119.35 0.0M
2022-12-14 120.60 122.70 119.20 122.05 0.0M
2022-12-13 121.00 121.45 118.55 119.95 0.0M
2022-12-12 123.00 123.00 117.75 119.05 0.0M
2022-12-09 117.10 118.95 116.65 118.90 0.0M
2022-12-08 120.10 121.50 115.55 116.65 0.0M
2022-12-07 116.00 121.45 116.00 119.10 0.0M
2022-12-06 115.85 124.70 115.85 117.45 0.0M
2022-12-05 122.00 123.00 118.25 119.45 0.0M
2022-12-02 116.95 118.40 114.00 117.25 0.0M
2022-12-01 113.05 117.00 113.05 116.35 0.0M
2022-11-30 116.00 116.00 112.25 113.95 0.0M
2022-11-29 116.95 116.95 114.00 114.05 0.0M
2022-11-28 115.15 118.95 110.05 114.75 0.0M
2022-11-25 111.25 114.00 111.25 113.40 0.0M
2022-11-24 113.15 115.00 110.00 112.60 0.0M
2022-11-23 109.30 113.90 109.30 113.15 0.0M
2022-11-22 113.55 116.45 109.15 111.10 0.0M
2022-11-21 117.00 118.70 113.05 113.55 0.0M
2022-11-18 115.00 121.40 112.80 115.85 0.0M
2022-11-17 118.20 118.20 113.00 115.70 0.0M
2022-11-16 118.35 118.35 114.10 115.95 0.0M
2022-11-15 124.55 124.55 118.30 118.60 0.0M
2022-11-14 123.25 128.00 122.65 124.50 0.0M
2022-11-11 131.70 131.70 127.00 129.10 0.0M
2022-11-10 132.00 133.80 128.40 130.75 0.0M
2022-11-09 131.50 134.00 128.25 131.95 0.0M
2022-11-07 130.00 134.90 130.00 131.75 0.0M
2022-11-04 134.00 134.85 128.45 132.90 0.0M
2022-11-03 131.20 136.75 128.20 130.65 0.0M
2022-11-02 133.80 133.80 128.30 131.20 0.0M
2022-11-01 127.55 133.00 127.55 132.80 0.0M
2022-10-31 131.00 134.00 127.35 130.15 0.0M
2022-10-28 130.30 133.90 126.50 131.10 0.0M
2022-10-27 133.70 133.70 130.50 131.05 0.0M
2022-10-25 132.00 134.00 130.25 132.05 0.0M
2022-10-24 138.55 138.55 130.00 131.10 0.0M
2022-10-21 139.00 139.00 132.50 135.80 0.0M
2022-10-20 136.55 138.90 134.00 135.65 0.0M
2022-10-19 139.95 139.95 133.00 136.55 0.0M
2022-10-18 134.80 138.00 132.35 137.85 0.0M
2022-10-17 144.60 144.60 134.80 134.80 0.0M
2022-10-14 130.55 144.00 130.55 141.85 0.0M
2022-10-13 144.60 144.60 137.40 137.40 0.0M
2022-10-12 154.00 154.00 144.60 144.60 0.0M
2022-10-11 150.75 166.00 150.75 152.20 0.1M
2022-10-10 158.65 158.65 158.65 158.65 0.0M
2022-10-07 167.00 167.00 167.00 167.00 0.0M
2022-10-06 185.00 185.00 175.75 175.75 0.0M
2022-10-04 182.18 185.00 177.48 185.00 0.1M
2022-10-03 188.46 189.57 174.78 176.21 0.0M
2022-09-30 175.84 183.68 169.16 182.02 0.0M
2022-09-29 177.42 181.65 171.61 174.94 0.0M
2022-09-28 185.87 186.87 174.78 176.63 0.0M
2022-09-27 183.84 189.57 176.47 182.94 0.0M
2022-09-26 184.92 192.18 180.06 180.85 0.0M
2022-09-23 200.10 200.55 184.87 186.69 0.0M
2022-09-22 191.05 191.07 184.31 191.07 0.0M
2022-09-21 183.13 187.46 175.39 181.99 0.1M
2022-09-20 196.43 200.52 179.69 182.07 0.1M
2022-09-19 171.30 197.57 171.30 194.90 0.2M
2022-09-16 161.95 179.01 160.53 171.03 0.2M
2022-09-15 163.61 163.61 156.12 156.99 0.0M
2022-09-14 158.49 162.00 155.75 161.03 0.0M
2022-09-13 156.30 163.69 148.38 161.66 0.1M
2022-09-12 145.74 162.82 145.74 152.39 0.1M
2022-09-09 137.40 144.68 137.34 142.10 0.1M
2022-09-08 132.70 134.10 132.04 133.46 0.0M
2022-09-07 130.93 134.12 130.93 132.86 0.0M
2022-09-06 132.01 132.96 129.37 131.77 0.0M
2022-09-05 132.01 134.65 130.77 132.70 0.0M
2022-09-02 125.70 136.74 124.01 131.17 0.0M
2022-09-01 121.03 126.20 120.92 125.70 0.1M
2022-08-30 121.42 123.96 120.45 122.85 0.0M
2022-08-29 120.39 122.51 114.32 121.69 0.0M
2022-08-26 122.51 124.43 121.50 122.27 0.0M
2022-08-25 123.51 123.56 120.39 120.92 0.0M
2022-08-24 123.03 124.62 121.93 122.11 0.0M
2022-08-23 120.18 126.60 120.13 122.88 0.0M
2022-08-22 123.03 124.62 119.97 121.21 0.0M
2022-08-19 128.79 128.79 124.22 126.26 0.0M
2022-08-18 128.95 131.09 125.73 126.94 0.0M
2022-08-17 130.00 131.75 124.96 129.37 0.0M
2022-08-16 131.48 136.76 128.95 129.90 0.0M
2022-08-12 130.95 134.65 126.73 129.87 0.0M
2022-08-11 134.12 134.15 128.95 129.69 0.0M
2022-08-10 126.84 133.60 126.44 132.57 0.0M
2022-08-08 128.05 129.37 124.38 126.76 0.0M
2022-08-05 127.15 128.31 124.78 126.89 0.0M
2022-08-04 129.37 129.37 125.15 127.23 0.0M
2022-08-03 123.62 130.03 123.38 126.52 0.0M
2022-08-02 124.51 126.20 123.22 124.22 0.0M
2022-08-01 122.08 126.99 122.08 125.38 0.0M
2022-07-29 125.15 125.23 122.11 122.82 0.0M
2022-07-28 122.61 126.20 121.48 123.32 0.0M
2022-07-27 125.67 126.55 121.63 123.19 0.0M
2022-07-26 122.51 126.73 119.42 122.72 0.0M
2022-07-25 118.70 122.64 117.46 121.37 0.0M
2022-07-22 120.71 121.98 116.99 118.31 0.0M
2022-07-21 119.87 121.45 118.81 120.71 0.0M
2022-07-20 118.70 120.95 117.91 119.73 0.0M
2022-07-19 118.65 119.73 117.54 118.36 0.0M
2022-07-18 117.70 121.69 116.17 117.04 0.0M
2022-07-15 117.01 118.49 115.25 117.04 0.0M
2022-07-14 117.07 118.44 115.91 116.57 0.0M
2022-07-13 116.96 118.18 115.67 116.28 0.0M
2022-07-12 116.33 119.81 115.75 118.76 0.0M
2022-07-11 118.70 119.18 114.88 116.59 0.0M
2022-07-08 118.33 120.95 118.28 118.94 0.0M
2022-07-07 118.70 119.87 116.30 118.31 0.0M
2022-07-06 115.17 118.70 114.64 118.10 0.0M
2022-07-05 117.01 118.70 110.89 114.66 0.0M
2022-07-04 115.64 117.70 115.22 116.41 0.0M
2022-07-01 115.27 116.70 113.53 115.67 0.0M
2022-06-30 117.78 123.54 115.69 116.38 0.0M
2022-06-29 116.75 121.27 116.75 117.78 0.0M
2022-06-28 115.22 119.84 114.66 118.84 0.0M
2022-06-27 118.70 118.81 115.38 115.56 0.0M
2022-06-24 115.27 115.75 114.59 114.82 0.0M
2022-06-23 116.12 118.28 112.42 116.78 0.0M
2022-06-22 113.93 116.70 112.95 116.43 0.0M
2022-06-21 110.89 114.06 109.83 112.10 0.0M
2022-06-20 112.10 116.70 106.64 108.91 0.0M
2022-06-17 111.58 115.11 111.52 115.06 0.0M
2022-06-16 118.02 118.81 111.60 114.53 0.0M
2022-06-15 117.38 119.79 115.75 116.35 0.0M
2022-06-14 117.75 118.41 116.17 116.35 0.0M
2022-06-13 117.75 118.55 115.40 118.41 0.0M
2022-06-10 117.20 123.54 117.07 119.15 0.0M
2022-06-09 117.23 118.49 116.83 117.17 0.0M
2022-06-08 119.50 120.66 114.85 116.49 0.0M
2022-06-07 118.33 121.45 117.81 120.68 0.0M
2022-06-06 119.50 120.39 119.36 119.52 0.0M
2022-06-03 120.97 124.57 118.86 120.74 0.0M
2022-06-02 121.24 121.24 119.76 120.21 0.0M
2022-06-01 122.40 124.09 121.58 122.82 0.0M
2022-05-31 120.50 123.56 118.81 119.55 0.0M
2022-05-30 126.20 126.23 120.50 121.77 0.0M
2022-05-27 117.99 126.20 117.07 124.43 0.0M
2022-05-26 119.44 119.87 113.53 117.01 0.0M
2022-05-25 120.92 120.92 117.94 119.58 0.0M
2022-05-24 119.97 123.14 118.33 120.92 0.0M
2022-05-23 124.09 124.09 118.86 120.50 0.0M
2022-05-20 120.39 124.09 120.34 123.48 0.0M
2022-05-19 120.87 120.97 114.11 118.20 0.0M
2022-05-18 134.60 134.60 117.89 120.92 0.0M
2022-05-17 119.81 128.79 119.76 127.23 0.0M
2022-05-16 114.64 125.41 114.64 122.48 0.0M
2022-05-13 124.09 127.26 118.33 119.89 0.0M
2022-05-12 122.98 126.20 118.28 123.17 0.0M
2022-05-11 124.57 129.37 120.92 124.22 0.0M
2022-05-10 128.31 139.93 116.51 120.95 0.0M
2022-05-09 128.58 128.92 119.92 127.84 0.0M
2022-05-06 133.70 134.12 125.41 126.99 0.0M
2022-05-05 121.98 139.93 121.98 135.42 0.1M
2022-05-04 124.22 125.65 115.91 120.34 0.0M
2022-05-02 124.62 127.23 122.64 124.22 0.0M
2022-04-29 127.84 129.90 123.11 125.70 0.0M
2022-04-28 126.76 145.21 126.73 128.05 0.1M
2022-04-27 127.36 127.81 121.63 123.91 0.0M
2022-04-26 129.21 133.04 128.31 129.16 0.0M
2022-04-25 130.37 133.49 126.26 127.39 0.0M
2022-04-22 133.94 135.81 132.12 132.64 0.0M
2022-04-21 132.54 139.09 132.54 135.73 0.0M
2022-04-20 140.35 140.35 132.88 134.65 0.0M
2022-04-19 142.04 145.34 133.17 137.45 0.0M
2022-04-18 141.96 147.32 137.63 141.67 0.0M
2022-04-13 127.79 147.32 126.20 141.94 0.1M
2022-04-12 128.71 128.71 123.38 127.36 0.0M
2022-04-11 132.01 132.01 121.85 126.23 0.0M
2022-04-08 130.16 130.16 125.96 128.97 0.0M
2022-04-07 130.00 131.46 126.73 127.50 0.0M
2022-04-06 131.56 134.65 128.45 131.43 0.0M
2022-04-05 137.24 137.24 128.84 132.25 0.0M
2022-04-04 130.95 144.45 127.79 132.51 0.1M
2022-04-01 124.46 130.64 124.22 128.10 0.0M
2022-03-31 130.37 130.37 123.03 124.46 0.0M
2022-03-30 124.17 131.22 120.74 125.30 0.0M
2022-03-29 131.32 131.32 120.55 124.17 0.2M
2022-03-28 110.86 129.37 104.74 125.62 0.3M
2022-03-25 105.45 109.75 101.91 108.12 0.0M
2022-03-24 105.27 105.27 102.07 102.55 0.0M
2022-03-23 106.61 106.61 102.97 103.21 0.0M
2022-03-22 104.02 105.61 103.84 105.56 0.0M
2022-03-21 104.00 107.69 103.81 105.21 0.0M
2022-03-17 108.78 108.78 104.08 104.84 0.0M
2022-03-16 103.02 108.78 103.02 106.96 0.0M
2022-03-15 102.23 104.39 101.91 102.63 0.0M
2022-03-14 104.00 105.69 102.26 102.99 0.0M
2022-03-11 101.57 109.15 101.57 104.42 0.0M
2022-03-10 104.90 104.92 101.91 103.42 0.0M
2022-03-09 102.76 104.76 102.70 102.78 0.0M
2022-03-08 105.53 106.66 101.20 102.04 0.0M
2022-03-07 100.88 106.64 98.27 102.94 0.0M
2022-03-04 102.15 110.31 101.07 102.81 0.0M
2022-03-03 102.55 105.03 100.38 102.36 0.0M
2022-03-02 100.86 104.50 100.86 102.33 0.0M
2022-02-28 105.50 107.93 100.99 104.50 0.0M
2022-02-25 98.35 106.14 98.35 103.84 0.0M
2022-02-24 103.87 105.00 95.34 97.85 0.0M
2022-02-23 110.73 110.73 105.66 105.87 0.0M
2022-02-22 101.20 108.25 101.20 107.01 0.0M
2022-02-21 114.80 114.80 106.19 106.37 0.0M
2022-02-18 107.38 111.84 107.19 110.10 0.0M
2022-02-17 109.97 111.95 107.19 109.44 0.0M
2022-02-16 107.72 113.85 103.15 107.54 0.1M
2022-02-15 100.33 110.55 100.33 105.74 0.0M
2022-02-14 102.39 102.44 99.27 99.77 0.0M
2022-02-11 100.86 105.24 98.53 103.55 0.0M
2022-02-10 102.04 104.90 102.04 103.10 0.0M
2022-02-09 103.87 105.45 102.31 104.42 0.0M
2022-02-08 102.99 104.61 101.12 103.39 0.0M
2022-02-07 103.05 103.23 100.86 102.94 0.0M
2022-02-04 101.52 103.47 101.46 101.81 0.0M
2022-02-03 102.49 104.02 102.44 102.57 0.0M
2022-02-02 102.84 105.48 101.91 103.02 0.0M
2022-02-01 102.36 103.92 101.91 102.44 0.0M
2022-01-31 105.61 105.61 100.96 101.70 0.0M
2022-01-28 104.55 105.61 99.93 100.72 0.0M
2022-01-27 97.37 104.53 97.37 102.47 0.0M
2022-01-25 99.19 100.38 96.90 100.28 0.0M
2022-01-24 103.29 103.29 96.10 97.13 0.0M
2022-01-21 102.02 104.02 101.91 102.31 0.0M
2022-01-20 102.39 104.55 102.02 103.97 0.0M
2022-01-19 100.86 104.05 99.75 103.21 0.0M
2022-01-18 104.21 108.06 101.46 101.97 0.0M
2022-01-17 106.66 109.28 103.58 104.21 0.0M
2022-01-14 99.27 106.66 99.27 103.95 0.0M
2022-01-13 98.85 100.86 97.69 98.48 0.0M
2022-01-12 101.07 101.07 99.11 99.67 0.0M
2022-01-11 100.80 102.97 98.11 99.56 0.0M
2022-01-10 99.25 100.38 98.90 99.40 0.0M
2022-01-07 99.25 101.41 98.61 99.22 0.0M
2022-01-06 98.74 100.72 97.16 98.96 0.0M
2022-01-05 99.91 103.55 97.98 100.96 0.0M
2022-01-04 103.97 103.97 100.35 101.17 0.0M
2022-01-03 98.90 104.98 96.68 102.78 0.1M