Asian Hotels (West) share price history

NSE: AHLWESTBSE: 533221Leisure ServicesSmall Cap

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

₹520.30₹20.10 (4.02%)BSE ₹473.15

Share price at the NSE close on 30 Oct 2026. Previous close ₹500.20.

30 Oct: open ₹485.05, high ₹525.00, low ₹481.10

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹606 Cr2,015th largest listed
P/E: 8.52
P/E without one-offs: 6.60
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: 26.3%
Debt to equity: Net worth zero or below
Volume, NSE: 307

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

Closes to 30 Oct 2026; the last month as traded on NSE

Asian Hotels (West)'s share price is on record from 5 Aug 2010, when it closed at ₹420.90, to 30 Oct 2026. Its highest close was ₹715.65 on 21 May 2026 and its lowest ₹86.00 on 11 Sep 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	520.30	+260.9%	715.65	143.85	137.00	751.40	137.00	1,96,785
2022	144.15	−34.9%	210.25	144.15	221.00	221.00	140.00	1,01,558
2021	221.30	−16.1%	294.30	197.00	260.15	319.40	191.00	20,22,500
2020	263.85	−27.2%	372.75	222.05	346.05	399.95	215.70	4,49,535
2019	362.65	+20.8%	379.85	255.35	296.25	401.55	240.00	5,01,413
2018	300.10	+11.6%	410.90	249.95	271.95	424.00	238.00	4,67,558
2017	269.00	+26.1%	307.25	150.65	210.10	334.70	145.55	6,86,416
2016	213.25	+73.4%	226.00	111.55	123.10	227.00	106.30	3,27,122
2015	123.00	+6.3%	138.10	104.00	115.00	160.00	100.10	5,93,819
2014	115.75	+15.8%	137.95	93.30	100.00	144.00	91.00	5,86,289
2013	100.00	−25.9%	140.55	86.00	135.00	143.90	85.00	1,80,044
2012	135.00	+17.9%	147.45	114.90	116.90	152.95	101.00	4,79,863
2011	114.50	−47.9%	221.65	114.50	222.00	244.00	112.00	15,19,762
2010	219.75	–	420.90	207.70	206.65	498.00	195.00	42,59,677

₹ 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. 2026 is from its first session, 6 Apr 2026. 2010 is from its first session, 5 Aug 2010. The change in 2026 is on the close at the end of 2022, the last year before it with a trade. The close is the year's last trade for 2022 (27 Jun 2022) and 2021 (10 Dec 2021).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	520.30	−2.8%	530.00	564.90	481.10	7,404
Sep 2026	535.05	−2.6%	530.35	560.00	487.00	15,551
Aug 2026	549.10	+1.5%	542.00	577.50	498.00	12,158
Jul 2026	541.15	−3.4%	588.25	615.00	532.00	15,116
Jun 2026	560.25	−2.4%	546.00	664.45	521.00	19,884
May 2026	574.10	+58.7%	379.80	751.40	379.80	98,244
Apr 2026	361.73	+150.9%	137.00	361.73	137.00	28,428
Jun 2022	144.15	−4.6%	143.50	155.00	140.00	8,940
May 2022	151.05	−2.3%	162.00	167.85	144.40	2,065
Apr 2022	154.65	+6.4%	145.40	160.25	145.05	1,278
Mar 2022	145.40	−9.2%	155.00	165.00	145.40	2,318
Feb 2022	160.10	−7.0%	163.60	180.00	159.00	5,139
Jan 2022	172.20	−22.2%	221.00	221.00	171.35	81,818
Dec 2021	221.30	+0.6%	220.05	235.00	199.90	5,032
Nov 2021	220.00	−16.3%	263.00	276.80	219.10	10,173
Oct 2021	263.00	−4.9%	277.00	288.00	251.35	49,622
Sep 2021	276.55	+0.5%	272.20	319.40	264.15	83,501
Aug 2021	275.15	−5.0%	290.00	306.75	242.65	1,82,662
Jul 2021	289.50	+29.2%	227.00	305.00	221.00	5,32,567
Jun 2021	224.00	−0.7%	224.00	251.00	202.00	7,37,819
May 2021	225.55	+10.6%	208.15	231.95	195.00	1,54,217
Apr 2021	203.95	−9.5%	225.25	269.95	191.00	98,136
Mar 2021	225.40	−6.1%	243.50	245.20	200.90	67,746
Feb 2021	240.00	−2.6%	250.65	260.00	235.10	65,033
Jan 2021	246.35	−6.6%	260.15	287.50	241.25	35,992
Dec 2020	263.85	+8.2%	242.20	339.40	241.20	70,266
Nov 2020	243.80	−1.8%	245.00	262.00	236.00	33,152
Oct 2020	248.30	−8.5%	277.95	277.95	244.35	23,041
Sep 2020	271.35	+6.6%	268.95	295.00	245.30	43,304
Aug 2020	254.60	+5.8%	235.60	295.00	235.60	44,638
Jul 2020	240.65	−6.7%	261.55	286.20	235.00	47,270
Jun 2020	257.90	+8.8%	240.00	285.00	225.30	18,150
May 2020	237.05	−9.9%	265.00	265.00	215.70	27,296
Apr 2020	263.00	−6.7%	295.05	320.00	251.00	5,537
Mar 2020	281.95	−14.1%	328.55	339.40	224.25	44,554
Feb 2020	328.05	−3.7%	335.00	384.40	323.25	50,415
Jan 2020	340.70	−6.1%	346.05	399.95	330.50	41,912
Dec 2019	362.65	+8.4%	333.00	401.55	311.45	1,13,140
Nov 2019	334.65	+21.5%	275.05	349.00	258.05	67,362
Oct 2019	275.50	−19.4%	349.95	351.90	260.25	68,771
Sep 2019	341.90	+13.4%	300.00	395.00	275.05	43,746
Aug 2019	301.50	+14.5%	275.00	305.00	240.00	18,707
Jul 2019	263.25	−22.6%	336.65	349.05	245.00	33,448
Jun 2019	340.25	−2.7%	339.20	355.00	330.00	37,108
May 2019	349.65	+1.6%	349.80	371.00	306.00	44,375
Apr 2019	344.00	−1.7%	350.00	394.90	338.90	13,462
Mar 2019	350.05	−0.1%	335.05	362.90	327.05	9,823
Feb 2019	350.30	+2.5%	341.90	371.00	296.95	20,016
Jan 2019	341.90	+13.9%	296.25	375.95	286.10	31,455
Dec 2018	300.10	+2.7%	285.20	315.00	271.95	7,298
Nov 2018	292.20	+2.5%	298.00	325.00	280.25	10,822
Oct 2018	284.95	−1.8%	262.05	309.90	255.00	14,538
Sep 2018	290.15	−4.9%	313.00	314.95	290.00	49,010
Aug 2018	304.95	+5.2%	279.05	333.00	270.05	22,461
Jul 2018	290.00	−6.8%	301.05	324.50	271.55	10,503
Jun 2018	311.00	+5.1%	299.00	330.00	283.05	1,66,328
May 2018	296.00	−16.5%	351.95	351.95	238.00	8,729
Apr 2018	354.65	+33.8%	274.55	424.00	265.30	96,972
Mar 2018	265.00	+0.3%	277.35	278.95	253.15	26,024
Feb 2018	264.15	−1.3%	255.00	280.90	247.10	29,424
Jan 2018	267.65	−0.5%	271.95	307.00	261.00	25,449
Dec 2017	269.00	−0.7%	258.15	280.00	258.15	21,552
Nov 2017	271.00	+31.4%	206.00	334.70	200.20	1,98,196
Oct 2017	206.25	+25.8%	161.05	219.00	160.50	1,90,312
Sep 2017	164.00	−1.8%	165.75	208.25	145.55	1,10,220
Aug 2017	167.05	−3.4%	168.35	190.00	162.90	25,865
Jul 2017	173.00	+3.5%	162.75	180.00	162.75	20,216
Jun 2017	167.10	−10.4%	186.00	192.90	150.00	17,776
May 2017	186.50	−16.6%	230.00	230.00	182.00	13,697
Apr 2017	223.70	+0.3%	220.00	247.00	210.00	20,005
Mar 2017	223.05	+3.7%	217.00	238.90	207.00	31,525
Feb 2017	215.00	0.0%	218.90	228.95	190.95	24,303
Jan 2017	215.00	+0.8%	210.10	234.00	208.00	12,749
Dec 2016	213.25	+6.6%	208.00	219.85	200.10	10,639
Nov 2016	200.00	−11.5%	221.00	223.95	170.00	12,997
Oct 2016	226.00	+13.3%	195.00	227.00	187.00	70,375
Sep 2016	199.55	+19.5%	169.90	202.00	160.00	30,041
Aug 2016	167.00	+4.8%	165.60	184.00	159.00	22,289
Jul 2016	159.40	+2.6%	156.50	199.00	141.95	57,407
Jun 2016	155.30	+16.3%	134.00	158.95	126.05	39,379
May 2016	133.55	+9.5%	120.00	136.00	115.25	21,580
Apr 2016	122.00	+8.9%	112.10	135.00	112.05	4,172
Mar 2016	112.00	−11.6%	122.00	133.85	106.30	19,967
Feb 2016	126.70	+3.0%	117.00	130.00	111.10	9,893
Jan 2016	123.00	0.0%	123.10	144.00	115.95	28,383
Dec 2015	123.00	+7.0%	115.00	160.00	115.00	90,745
Nov 2015	115.00	−3.3%	115.00	131.70	106.95	10,518
Oct 2015	118.90	+7.1%	117.00	120.00	106.30	8,183
Sep 2015	111.00	−2.7%	114.00	125.00	102.30	7,005
Aug 2015	114.05	−1.7%	127.00	129.80	104.00	9,326
Jul 2015	116.00	+8.8%	106.10	134.00	100.10	19,461
Jun 2015	106.60	−9.7%	118.00	129.40	103.00	9,685
May 2015	118.00	−2.7%	120.40	124.95	110.50	10,898
Apr 2015	121.30	+0.2%	123.90	142.35	104.25	1,63,017
Mar 2015	121.10	−4.2%	125.00	131.00	120.05	1,06,950
Feb 2015	126.40	+9.0%	114.30	128.00	111.00	36,650
Jan 2015	115.95	+0.2%	115.00	136.05	111.00	1,21,381
Dec 2014	115.75	−1.4%	119.25	144.00	106.50	95,855
Nov 2014	117.40	+9.6%	105.05	131.00	105.00	1,05,807
Oct 2014	107.10	+1.5%	104.00	115.00	101.30	58,563
Sep 2014	105.55	−5.8%	110.00	120.00	105.25	47,908
Aug 2014	112.00	+0.1%	112.00	119.50	106.05	72,474
Jul 2014	111.90	+1.7%	107.05	122.00	105.05	24,943
Jun 2014	110.00	0.0%	106.95	124.95	105.05	39,546
May 2014	110.00	+10.7%	96.00	112.90	96.00	31,067
Apr 2014	99.35	+2.4%	95.00	109.85	93.45	23,899
Mar 2014	97.00	−1.8%	94.30	104.00	91.00	44,484
Feb 2014	98.75	−0.3%	96.45	102.95	92.65	5,264
Jan 2014	99.00	−1.0%	100.00	113.00	96.15	36,479
Dec 2013	100.00	+1.0%	96.00	109.00	94.20	6,111
Nov 2013	99.00	−5.7%	101.10	105.00	94.00	4,542
Oct 2013	105.00	+7.1%	90.05	110.00	88.00	8,546
Sep 2013	98.00	+6.5%	95.00	103.60	85.00	3,092
Aug 2013	92.00	+0.8%	102.00	105.00	85.00	5,311
Jul 2013	91.25	−4.9%	95.15	112.85	85.15	5,311
Jun 2013	96.00	−8.6%	102.15	112.00	95.20	13,874
May 2013	105.00	+4.1%	98.00	114.80	98.00	24,863
Apr 2013	100.85	+4.7%	104.70	114.95	95.50	9,929
Mar 2013	96.35	−17.9%	121.00	122.50	92.95	17,514
Feb 2013	117.40	−10.4%	133.00	134.95	114.70	14,720
Jan 2013	131.00	−3.0%	135.00	143.90	129.50	66,231
Dec 2012	135.00	+4.7%	128.35	140.95	128.25	18,619
Nov 2012	129.00	−2.3%	130.95	143.00	127.60	11,934
Oct 2012	132.00	−1.8%	132.00	139.95	124.00	81,964
Sep 2012	134.40	+2.6%	131.00	138.00	117.50	75,975
Aug 2012	130.95	+4.8%	129.00	138.00	125.10	29,035
Jul 2012	125.00	−6.0%	133.00	140.90	120.75	1,03,596
Jun 2012	133.00	+7.9%	121.00	136.50	101.00	52,624
May 2012	123.30	−10.6%	140.00	149.95	118.20	27,271
Apr 2012	137.95	+2.6%	138.00	142.00	125.50	12,085
Mar 2012	134.45	−8.8%	145.00	150.00	129.00	24,765
Feb 2012	147.45	+5.2%	138.00	152.95	135.45	18,145
Jan 2012	140.15	+22.4%	116.90	143.00	112.60	23,850
Dec 2011	114.50	−19.9%	135.00	143.00	112.00	18,227
Nov 2011	142.90	−6.4%	152.90	152.90	125.10	6,856
Oct 2011	152.75	+0.5%	156.50	159.30	141.25	9,131
Sep 2011	152.00	−0.7%	153.55	174.40	148.20	19,169
Aug 2011	153.00	−16.4%	188.90	188.90	139.05	49,951
Jul 2011	182.95	−3.3%	193.20	217.00	175.00	18,930
Jun 2011	189.20	+2.5%	191.65	200.95	181.00	7,629
May 2011	184.65	−7.7%	205.00	211.00	182.00	42,661
Apr 2011	200.10	+4.7%	189.00	210.40	178.00	48,047
Mar 2011	191.10	−7.7%	203.20	222.00	175.00	2,20,044
Feb 2011	206.95	−4.6%	215.10	234.00	192.25	66,029
Jan 2011	216.95	−1.3%	222.00	244.00	176.00	10,13,088
Dec 2010	219.75	−2.5%	220.00	250.00	195.00	9,16,196
Nov 2010	225.45	−2.9%	231.00	257.00	214.00	40,718
Oct 2010	232.20	−17.6%	283.50	290.00	230.55	46,957
Sep 2010	281.65	−14.3%	333.00	362.00	275.25	2,16,359
Aug 2010	328.75	–	206.65	498.00	206.65	30,39,447

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	485.05	525.00	481.10	520.30	499.76	307
29 Oct 2026	525.05	525.05	500.05	500.20	504.71	886
28 Oct 2026	525.05	525.05	523.25	525.05	524.93	210
27 Oct 2026	523.05	525.05	523.05	525.05	524.80	116
26 Oct 2026	503.50	552.95	503.50	549.95	530.57	133
23 Oct 2026	540.00	540.00	530.00	530.00	534.76	21
22 Oct 2026	543.90	543.90	540.00	540.00	541.61	7
21 Oct 2026	506.10	550.80	506.10	543.90	508.62	375
19 Oct 2026	519.65	564.90	519.65	526.10	544.46	188
16 Oct 2026	526.05	547.00	526.05	547.00	541.04	7
15 Oct 2026	530.40	530.55	530.40	530.55	530.45	32
14 Oct 2026	533.15	550.00	533.15	550.00	549.10	206
13 Oct 2026	543.50	551.00	532.10	533.15	546.89	1,562
12 Oct 2026	543.50	543.50	543.50	543.50	543.50	9
9 Oct 2026	540.00	555.00	530.00	548.90	541.45	745
8 Oct 2026	549.00	550.00	525.15	550.00	548.66	1,374
7 Oct 2026	554.95	554.95	540.00	549.95	548.89	292
6 Oct 2026	555.00	555.00	545.00	545.00	551.67	3
5 Oct 2026	510.05	545.00	510.05	545.00	539.80	730
1 Oct 2026	530.00	545.00	530.00	535.05	534.94	201
30 Sep 2026	533.10	553.90	533.10	535.05	540.16	438
29 Sep 2026	510.00	544.80	510.00	529.00	529.30	918

Prices in ₹ per share as traded, not adjusted.