Asian Hotels (East) share price history

NSE: AHLEASTBSE: 533227Leisure ServicesSmall Cap

Asian Hotels (East) Limited · Face value ₹10 · Listed Aug 2010

₹130.98₹4.69 (3.71%)BSE ₹135.90

Share price at the NSE close on 28 Oct 2026. Previous close ₹126.29.

28 Oct: open ₹127.55, high ₹133.50, low ₹126.05

52-week range of traded prices to 28 Oct 2026

₹125.00Low, 23 Oct 2026₹175.30High, 23 Apr 2026

Market cap: ₹226 Cr2,215th largest listed
P/E: Lossover the last 12 months
P/B: 1.24
Dividend yield: Nonein the last 12 months
ROE: −22.4%
ROE without one-offs: 6.7%
ROCE: 5.4%
Debt to equity: 2.34
Volume, NSE: 2,18258.1% delivered

Asian Hotels (East) share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Asian Hotels (East)'s share price is on record from 11 Aug 2010, when it closed at ₹264.80, to 28 Oct 2026. Its highest close was ₹320.37 on 6 Sep 2010 and its lowest ₹78.37 on 6 Sep 2013, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	130.98	−1.4%	170.07	126.29	130.11	175.30	125.00	10,23,110
2025	132.90	−21.7%	174.41	128.53	173.20	181.89	122.78	22,93,072
2024	169.75	+19.1%	185.28	127.25	144.75	196.90	124.81	1,03,47,948
2023	142.50	+25.4%	158.75	86.30	114.00	165.90	83.35	31,80,309
2022Demerger	113.65	−8.0%	246.07	106.30	124.87	253.20	105.00	42,29,522
2021	123.47	+12.9%	138.83	96.17	111.97	148.67	93.33	45,02,558
2020	109.40	−7.2%	128.03	81.77	115.60	148.27	74.27	11,71,137
2019	117.93	−29.0%	169.07	103.60	162.70	176.70	99.27	10,96,664
2018	166.00	−8.5%	284.27	156.00	178.13	303.80	151.37	19,88,918
2017	181.33	+43.2%	197.90	124.67	124.67	208.00	123.37	7,98,972
2016	126.67	+16.6%	145.87	85.03	106.67	153.37	80.67	6,35,483
2015	108.67	−9.3%	134.90	90.30	117.03	144.67	90.07	5,16,500
2014	119.77	+36.0%	171.57	84.23	88.67	176.60	81.33	7,93,184
2013	88.03	−38.6%	149.27	78.37	146.67	149.33	77.33	10,06,539
2012	143.43	−33.6%	217.73	140.73	201.00	220.00	140.00	2,37,929
2011	215.87	−10.0%	239.80	150.47	230.37	245.33	144.00	10,86,768
2010	239.73	–	320.37	225.20	289.83	326.67	215.40	39,57,122

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 11 Aug 2010. With the demerger of 6 Oct 2022 reinvested, the change in 2022 is +16.2%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	130.98	−2.6%	134.00	140.00	125.00	15,793
Sep 2026	134.44	−2.6%	138.10	144.20	132.01	48,507
Aug 2026	138.05	−4.9%	144.10	145.80	135.00	50,888
Jul 2026	145.10	+0.3%	144.71	159.00	138.25	1,10,750
Jun 2026	144.63	−9.9%	158.02	164.00	144.30	63,427
May 2026	160.59	−0.5%	161.42	172.90	154.90	1,02,705
Apr 2026	161.42	+9.1%	152.00	175.30	149.69	1,72,182
Mar 2026	147.99	−7.9%	160.77	162.00	140.10	2,21,652
Feb 2026	160.77	+19.2%	132.07	164.00	131.05	1,47,727
Jan 2026	134.85	+1.5%	130.11	154.00	127.25	89,479
Dec 2025	132.90	−6.2%	142.99	142.99	130.10	44,809
Nov 2025	141.75	−3.6%	144.05	148.80	135.10	1,85,245
Oct 2025	147.00	−1.0%	148.56	155.00	142.10	1,10,242
Sep 2025	148.55	−2.1%	151.39	168.00	143.45	1,63,800
Aug 2025	151.81	−5.0%	159.74	164.70	146.75	1,48,155
Jul 2025	159.88	+6.8%	147.50	165.99	147.50	2,53,353
Jun 2025	149.72	+4.2%	140.01	155.01	138.37	2,65,460
May 2025	143.73	+5.0%	139.40	147.34	132.05	1,38,360
Apr 2025	136.94	−3.1%	137.15	144.85	122.78	1,28,266
Mar 2025	141.39	+9.6%	132.25	149.30	127.00	3,40,596
Feb 2025	129.04	−7.2%	140.91	144.99	128.00	2,06,654
Jan 2025	139.04	−18.1%	173.20	181.89	133.00	3,08,132
Dec 2024	169.75	−0.2%	169.00	189.25	160.40	5,39,764
Nov 2024	170.07	0.0%	171.00	179.99	145.03	3,85,218
Oct 2024	170.11	+7.6%	160.20	196.90	151.81	23,87,451
Sep 2024	158.14	+17.8%	136.94	162.00	129.11	8,95,222
Aug 2024	134.24	+0.8%	133.90	140.00	126.00	4,76,631
Jul 2024	133.18	−6.6%	143.02	145.00	124.81	8,37,618
Jun 2024	142.60	+0.7%	145.60	150.65	132.50	3,30,834
May 2024	141.55	−5.6%	150.85	153.70	138.25	6,63,198
Apr 2024	149.90	+10.1%	136.10	156.40	136.05	5,58,641
Mar 2024	136.10	−14.6%	159.95	174.90	133.00	8,33,750
Feb 2024	159.35	−2.3%	164.00	182.90	141.05	13,80,855
Jan 2024	163.05	+14.4%	144.75	173.45	142.30	10,58,766
Dec 2023	142.50	+0.1%	142.00	152.95	135.30	3,00,087
Nov 2023	142.30	+7.9%	134.50	147.00	126.10	2,16,883
Oct 2023	131.85	−1.9%	132.20	159.00	123.70	3,05,811
Sep 2023	134.45	−11.7%	155.40	165.90	129.25	3,57,879
Aug 2023	152.20	+22.4%	125.80	153.00	119.65	6,68,215
Jul 2023	124.30	+2.1%	121.55	132.60	120.05	1,22,258
Jun 2023	121.70	+0.2%	124.35	132.20	119.00	1,42,237
May 2023	121.40	+3.6%	122.00	128.25	114.00	1,82,924
Apr 2023	117.15	+12.3%	114.60	132.45	111.40	3,36,550
Mar 2023	104.30	−2.4%	106.85	110.35	83.35	1,55,716
Feb 2023	106.85	−3.8%	111.70	119.20	105.00	85,412
Jan 2023	111.05	−2.3%	114.00	122.75	108.65	3,06,337
Dec 2022	113.65	−0.3%	113.05	124.70	105.00	1,43,669
Nov 2022	113.95	−12.4%	127.55	136.75	109.15	1,28,312
Oct 2022Demerger	130.15	−43.4%	237.93	239.33	126.50	3,88,521
Sep 2022	229.80	+48.2%	152.80	253.20	152.67	11,10,234
Aug 2022	155.10	0.0%	154.13	172.67	144.33	2,47,824
Jul 2022	155.07	+5.5%	145.53	160.00	140.00	85,197
Jun 2022	146.93	−2.7%	154.53	157.27	134.63	81,558
May 2022	150.93	−4.9%	157.33	176.67	143.33	2,82,636
Apr 2022	158.70	+1.0%	157.13	186.00	153.57	5,42,427
Mar 2022	157.13	+19.1%	127.33	165.80	124.07	6,13,032
Feb 2022	131.93	+2.8%	129.23	144.93	120.37	2,77,209
Jan 2022	128.40	+4.0%	124.87	137.97	121.33	3,28,904
Dec 2021	123.47	+4.0%	118.70	138.67	113.10	5,93,301
Nov 2021	118.73	−2.2%	122.70	129.93	115.10	1,74,288
Oct 2021	121.37	−3.3%	121.33	130.00	103.43	3,24,594
Sep 2021	125.50	+3.7%	121.07	136.67	116.67	12,73,845
Aug 2021	121.03	−6.7%	130.27	130.27	110.03	1,93,878
Jul 2021	129.77	+10.8%	117.80	148.67	114.27	9,36,734
Jun 2021	117.07	+2.4%	115.43	136.57	112.20	3,92,847
May 2021	114.33	+17.1%	95.77	132.00	93.33	3,01,743
Apr 2021	97.67	−6.7%	105.73	109.23	93.40	54,665
Mar 2021	104.67	+0.1%	107.10	116.00	103.40	1,32,578
Feb 2021	104.60	+0.4%	107.77	121.07	101.50	46,376
Jan 2021	104.23	−4.7%	111.97	116.27	101.33	77,711
Dec 2020	109.40	+19.9%	92.00	125.97	89.40	2,34,635
Nov 2020	91.27	+2.9%	87.73	96.67	84.70	51,270
Oct 2020	88.70	−8.2%	97.80	100.47	87.07	22,889
Sep 2020	96.67	−13.3%	114.87	114.87	86.87	92,214
Aug 2020	111.50	+19.2%	88.77	123.70	88.77	1,65,705
Jul 2020	93.53	+2.8%	95.70	101.90	88.37	40,226
Jun 2020	90.97	+8.9%	89.00	103.33	84.93	72,392
May 2020	83.57	−5.7%	83.37	106.00	78.00	1,03,926
Apr 2020	88.60	+3.0%	89.77	105.20	80.00	1,55,831
Mar 2020	86.00	−30.7%	131.30	148.27	74.27	99,074
Feb 2020	124.03	+3.5%	121.30	132.00	115.73	44,829
Jan 2020	119.80	+1.6%	115.60	123.33	107.37	88,149
Dec 2019	117.93	−3.0%	130.13	132.00	99.27	90,087
Nov 2019	121.60	+2.9%	124.33	131.30	114.17	2,22,839
Oct 2019	118.20	−3.4%	119.37	128.03	116.70	23,825
Sep 2019	122.33	+14.7%	110.63	136.07	103.37	77,360
Aug 2019	106.70	−1.1%	106.73	124.47	102.70	31,703
Jul 2019	107.90	−17.4%	126.80	131.63	105.53	1,11,000
Jun 2019	130.67	−8.3%	141.33	142.60	119.03	1,25,712
May 2019	142.57	−9.2%	158.67	163.33	137.33	1,36,986
Apr 2019	157.00	−4.1%	164.57	165.93	154.00	41,291
Mar 2019	163.63	+4.8%	158.60	171.27	150.53	1,54,728
Feb 2019	156.17	−1.1%	165.27	168.57	150.70	21,176
Jan 2019	157.93	−4.9%	162.70	176.70	155.33	59,960
Dec 2018	166.00	−0.8%	166.27	175.13	154.70	38,453
Nov 2018	167.37	+0.8%	165.93	179.33	158.37	48,147
Oct 2018	166.00	−0.9%	166.67	172.67	151.37	35,099
Sep 2018	167.57	−4.8%	178.97	210.67	166.80	1,68,785
Aug 2018	176.00	−2.4%	181.37	185.33	165.40	79,533
Jul 2018	180.30	+2.2%	174.63	185.33	162.00	72,644
Jun 2018	176.40	−12.1%	210.67	210.67	168.70	44,831
May 2018	200.67	−17.0%	253.33	260.17	191.87	60,198
Apr 2018	241.67	+34.3%	176.67	254.30	174.00	1,93,905
Mar 2018	179.97	−7.6%	199.30	199.30	166.67	1,44,659
Feb 2018	194.87	−17.1%	235.33	242.57	176.67	3,49,124
Jan 2018	234.93	+29.6%	178.13	303.80	178.07	7,53,543
Dec 2017	181.33	+1.1%	181.67	190.67	169.33	47,627
Nov 2017	179.33	+3.7%	172.40	198.53	170.00	1,68,623
Oct 2017	172.97	−1.3%	172.67	194.57	168.17	62,142
Sep 2017	175.20	−6.2%	188.00	199.27	175.20	1,25,757
Aug 2017	186.70	0.0%	186.80	193.33	175.13	29,079
Jul 2017	186.77	−3.7%	193.33	200.00	180.83	27,855
Jun 2017	193.90	+0.3%	190.37	199.67	186.67	51,315
May 2017	193.33	+2.3%	186.70	203.33	170.37	65,412
Apr 2017	188.93	+30.5%	148.60	208.00	144.10	80,730
Mar 2017	144.73	−2.6%	150.00	156.53	142.20	59,547
Feb 2017	148.67	+9.2%	138.63	161.73	131.27	57,251
Jan 2017	136.10	+7.4%	124.67	146.40	123.37	23,636
Dec 2016	126.67	−1.7%	127.33	140.00	121.50	55,650
Nov 2016	128.90	−11.3%	143.43	148.67	120.70	78,227
Oct 2016	145.33	+12.4%	128.40	146.00	128.40	52,727
Sep 2016	129.33	+2.1%	126.67	146.67	114.60	80,598
Aug 2016	126.70	−7.2%	135.03	149.47	123.40	35,387
Jul 2016	136.53	+11.3%	118.67	153.37	117.03	1,36,787
Jun 2016	122.67	+2.7%	117.77	125.83	108.83	35,345
May 2016	119.43	+20.5%	100.00	125.83	94.43	68,276
Apr 2016	99.13	−3.8%	106.67	116.00	93.33	4,569
Mar 2016	103.07	+15.3%	83.33	114.00	80.67	37,208
Feb 2016	89.37	−9.2%	98.67	103.33	82.70	11,328
Jan 2016	98.47	−9.4%	106.67	119.83	86.73	39,384
Dec 2015	108.67	+15.2%	94.40	116.70	94.07	82,176
Nov 2015	94.33	−4.5%	97.90	100.60	90.67	24,504
Oct 2015	98.77	−1.2%	100.67	111.73	94.03	37,538
Sep 2015	100.00	−1.6%	101.40	109.00	93.27	21,543
Aug 2015	101.67	−12.6%	113.47	131.33	90.07	38,178
Jul 2015	116.30	+1.9%	115.33	135.33	110.00	69,149
Jun 2015	114.17	−2.3%	118.00	126.00	107.50	14,006
May 2015	116.87	−6.1%	123.33	131.93	111.00	14,318
Apr 2015	124.40	−6.5%	130.67	144.67	120.17	37,337
Mar 2015	133.07	+14.4%	113.63	134.00	112.03	1,20,287
Feb 2015	116.30	−0.1%	118.63	121.97	110.93	21,263
Jan 2015	116.37	−2.8%	117.03	130.00	111.33	36,204
Dec 2014	119.77	+0.9%	118.67	133.33	109.33	44,238
Nov 2014	118.70	−1.9%	120.00	129.93	114.87	35,666
Oct 2014	120.97	−1.5%	123.33	147.33	115.70	23,340
Sep 2014	122.87	−7.7%	133.33	146.63	120.03	63,726
Aug 2014	133.13	−7.8%	148.13	148.13	126.67	35,325
Jul 2014	144.33	+4.1%	137.70	176.60	136.67	2,58,531
Jun 2014	138.60	+15.7%	124.33	172.67	124.33	67,278
May 2014	119.83	+18.6%	98.07	133.27	94.73	51,078
Apr 2014	101.00	+1.0%	103.33	108.63	93.33	81,225
Mar 2014	99.97	+7.1%	88.73	100.00	81.33	90,339
Feb 2014	93.33	+10.8%	82.73	93.33	82.73	13,746
Jan 2014	84.23	−4.3%	88.67	94.00	82.67	28,692
Dec 2013	88.03	+4.8%	86.67	89.60	78.67	7,754
Nov 2013	84.00	−8.1%	90.00	93.33	83.10	13,626
Oct 2013	91.40	+14.3%	81.33	94.67	78.67	12,959
Sep 2013	80.00	−5.0%	80.17	83.37	77.33	10,221
Aug 2013	84.23	−15.8%	100.00	100.00	84.23	4,308
Jul 2013	100.00	+8.7%	78.00	107.00	78.00	1,460
Jun 2013	92.00	−8.0%	99.33	103.33	84.67	8,60,753
May 2013	100.00	−6.2%	104.00	123.33	90.67	4,991
Apr 2013	106.63	−20.4%	130.00	130.00	94.67	4,631
Mar 2013	133.97	+8.0%	123.33	141.27	108.00	26,261
Feb 2013	124.07	−12.3%	142.07	145.33	121.70	17,069
Jan 2013	141.43	−1.4%	146.67	149.33	134.40	42,510
Dec 2012	143.43	−1.7%	145.37	168.67	140.00	18,750
Nov 2012	145.97	−2.8%	150.00	155.53	140.77	21,557
Oct 2012	150.10	−2.2%	153.33	161.33	146.00	22,403
Sep 2012	153.50	+4.7%	144.00	168.67	140.43	54,995
Aug 2012	146.67	−13.2%	165.33	166.67	144.00	14,280
Jul 2012	168.90	+3.5%	171.87	171.87	157.33	16,125
Jun 2012	163.17	−5.5%	166.67	179.93	156.37	10,683
May 2012	172.67	−6.8%	185.33	189.33	154.40	16,971
Apr 2012	185.33	−11.6%	197.27	206.70	178.00	5,651
Mar 2012	209.70	+7.7%	190.70	216.60	180.27	29,489
Feb 2012	194.67	+1.4%	196.63	220.00	185.93	14,307
Jan 2012	192.00	−11.1%	201.00	210.00	189.67	12,720
Dec 2011	215.87	+13.2%	192.73	217.00	169.13	1,37,469
Nov 2011	190.67	−6.5%	196.83	209.67	168.67	20,019
Oct 2011	204.00	−8.4%	228.67	228.67	181.50	34,349
Sep 2011	222.67	+14.2%	191.70	233.27	190.00	1,05,987
Aug 2011	194.90	−3.0%	194.70	225.30	166.83	1,74,887
Jul 2011	200.90	−7.4%	213.33	226.60	196.67	15,009
Jun 2011	216.97	+10.0%	197.33	226.00	196.67	52,455
May 2011	197.20	−2.4%	201.33	211.27	170.37	2,53,388
Apr 2011	202.07	+3.9%	180.67	216.67	180.67	42,344
Mar 2011	194.53	+0.1%	186.70	199.67	144.00	1,89,704
Feb 2011	194.27	−10.1%	208.03	214.00	184.00	17,376
Jan 2011	216.07	−9.9%	230.37	245.33	198.67	43,784
Dec 2010	239.73	−5.0%	245.33	266.57	215.40	1,15,452
Nov 2010	252.47	−12.8%	280.83	314.07	238.80	79,742
Oct 2010	289.53	−4.5%	298.03	306.67	270.33	1,33,727
Sep 2010	303.17	+7.5%	287.33	326.67	265.30	15,64,074
Aug 2010	281.93	–	289.83	306.00	220.00	20,64,128

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 6 Oct 2022 reinvested, the change in Oct 2022 is −28.5%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	127.55	133.50	126.05	130.98	130.72	2,182	58.1%
27 Oct 2026	128.00	131.00	125.15	126.29	126.77	1,722	75.3%
26 Oct 2026	126.53	129.90	125.15	128.00	127.68	1,137	86.5%
23 Oct 2026	132.00	132.00	125.00	126.53	127.41	649	70.4%
22 Oct 2026	133.10	136.90	132.00	133.01	133.10	1,388	95.9%
21 Oct 2026	138.50	138.50	133.00	133.10	134.64	330	72.4%
19 Oct 2026	135.01	137.90	135.00	135.05	135.47	169	61.0%
16 Oct 2026	135.30	137.99	135.00	135.08	135.39	984	86.8%
14 Oct 2026	135.01	138.65	135.01	135.69	137.05	1,079	15.3%
13 Oct 2026	136.25	140.00	136.01	136.07	138.10	2,106	43.7%
12 Oct 2026	137.70	138.74	134.51	134.79	135.62	254	58.3%
9 Oct 2026	132.80	135.90	132.80	135.27	135.44	306	81.4%
8 Oct 2026	135.63	136.00	132.05	132.78	133.12	760	80.7%
7 Oct 2026	134.16	138.88	134.15	134.95	136.03	804	16.5%
6 Oct 2026	139.90	139.90	134.31	135.74	136.44	777	62.4%
5 Oct 2026	134.05	136.90	134.00	135.31	136.22	1,013	81.3%
1 Oct 2026	134.00	136.00	134.00	136.00	134.06	133	62.4%
30 Sep 2026	135.00	135.53	134.25	134.44	134.60	200	64.0%
29 Sep 2026	134.40	137.39	134.25	134.54	134.89	251	60.2%
28 Sep 2026	135.80	139.70	135.20	136.14	137.83	104	93.3%
25 Sep 2026	140.00	140.00	135.00	137.42	137.14	3,103	61.9%
24 Sep 2026	135.57	143.00	135.55	136.41	138.96	3,028	68.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Asian Hotels (East) bonus and split history

Ex-date	Event	Price factor	What happened
6 Oct 2022	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
6 Oct 2022	Demerger	0.7921	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.