Asian Hotels (North) Limited (BOM:500023)
India · Delayed Price · Currency is INR 329.10
+4.70 (1.45%)
At close: Aug 29, 2025
Asian Hotels (North) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 332.35 | 334.00 | 322.15 | 329.10 | 329.10 | 1.45% | 42 |
| Aug 28, 2025 | 310.00 | 337.00 | 310.00 | 324.40 | 324.40 | -0.26% | 1,593 |
| Aug 26, 2025 | 336.00 | 338.70 | 325.00 | 325.25 | 325.25 | -3.63% | 1,074 |
| Aug 25, 2025 | 346.30 | 350.60 | 336.00 | 337.50 | 337.50 | -2.96% | 1,205 |
| Aug 22, 2025 | 337.00 | 348.00 | 336.10 | 347.80 | 347.80 | 1.49% | 2,094 |
| Aug 21, 2025 | 337.60 | 351.40 | 336.00 | 342.70 | 342.70 | 1.51% | 1,356 |
| Aug 20, 2025 | 343.00 | 349.45 | 336.60 | 337.60 | 337.60 | -2.16% | 942 |
| Aug 19, 2025 | 345.25 | 353.65 | 333.05 | 345.05 | 345.05 | -0.06% | 708 |
| Aug 18, 2025 | 332.50 | 349.05 | 332.50 | 345.25 | 345.25 | 2.68% | 230 |
| Aug 14, 2025 | 344.60 | 354.35 | 331.50 | 336.25 | 336.25 | -2.79% | 2,429 |
| Aug 13, 2025 | 349.50 | 351.95 | 335.20 | 345.90 | 345.90 | 3.19% | 12,282 |
| Aug 12, 2025 | 335.20 | 335.20 | 335.20 | 335.20 | 335.20 | 5.00% | 473 |
| Aug 11, 2025 | 311.00 | 319.25 | 311.00 | 319.25 | 319.25 | 5.00% | 1,330 |
| Aug 8, 2025 | 297.55 | 308.85 | 291.00 | 304.05 | 304.05 | 3.17% | 3,121 |
| Aug 7, 2025 | 269.60 | 294.95 | 269.60 | 294.70 | 294.70 | 3.86% | 2,090 |
| Aug 6, 2025 | 275.55 | 285.00 | 275.45 | 283.75 | 283.75 | -2.12% | 930 |
| Aug 5, 2025 | 290.40 | 300.00 | 289.90 | 289.90 | 289.90 | -5.00% | 403 |
| Aug 4, 2025 | 319.00 | 319.00 | 305.15 | 305.15 | 305.15 | -5.00% | 747 |
| Aug 1, 2025 | 336.00 | 340.35 | 318.35 | 321.20 | 321.20 | -4.15% | 3,122 |
| Jul 31, 2025 | 345.00 | 351.95 | 335.00 | 335.10 | 335.10 | -2.62% | 7,904 |
| Jul 30, 2025 | 346.45 | 349.25 | 344.10 | 344.10 | 344.10 | 0.82% | 154 |
| Jul 29, 2025 | 348.45 | 349.50 | 339.75 | 341.30 | 341.30 | -2.18% | 420 |
| Jul 28, 2025 | 347.70 | 348.95 | 343.20 | 348.90 | 348.90 | -3.41% | 232 |
| Jul 25, 2025 | 356.30 | 361.20 | 350.05 | 361.20 | 361.20 | -1.01% | 103 |
| Jul 24, 2025 | 376.85 | 376.85 | 351.05 | 364.90 | 364.90 | -0.35% | 577 |
| Jul 23, 2025 | 348.05 | 366.20 | 348.05 | 366.20 | 366.20 | - | 77 |
| Jul 21, 2025 | 365.00 | 366.20 | 352.15 | 366.20 | 366.20 | -1.01% | 441 |
| Jul 18, 2025 | 354.00 | 379.95 | 354.00 | 369.95 | 369.95 | 0.18% | 161 |
| Jul 17, 2025 | 369.40 | 369.40 | 361.00 | 369.30 | 369.30 | -2.76% | 225 |
| Jul 16, 2025 | 379.95 | 379.95 | 379.80 | 379.80 | 379.80 | 1.37% | 46 |
| Jul 14, 2025 | 379.00 | 379.00 | 374.65 | 374.65 | 374.65 | 1.61% | 3 |
| Jul 11, 2025 | 369.90 | 369.90 | 360.00 | 368.70 | 368.70 | 2.42% | 2,062 |
| Jul 10, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 24 |
| Jul 9, 2025 | 357.00 | 369.75 | 357.00 | 360.00 | 360.00 | -3.99% | 310 |
| Jul 8, 2025 | 374.95 | 374.95 | 374.95 | 374.95 | 374.95 | 0.96% | 1 |
| Jul 7, 2025 | 373.00 | 373.00 | 371.40 | 371.40 | 371.40 | - | 16 |
| Jul 4, 2025 | 348.25 | 371.40 | 348.25 | 371.40 | 371.40 | 1.75% | 27 |
| Jul 2, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | 10 |
| Jul 1, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 2.01% | 199 |
| Jun 30, 2025 | 336.35 | 361.45 | 336.10 | 357.80 | 357.80 | 1.75% | 257 |
| Jun 27, 2025 | 367.90 | 367.90 | 348.00 | 351.65 | 351.65 | -2.32% | 13 |
| Jun 26, 2025 | 346.10 | 360.00 | 346.10 | 360.00 | 360.00 | -1.04% | 15 |
| Jun 25, 2025 | 370.00 | 370.00 | 363.80 | 363.80 | 363.80 | 2.48% | 9 |
| Jun 24, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 1.43% | 50 |
| Jun 23, 2025 | 347.70 | 360.00 | 347.70 | 350.00 | 350.00 | -4.36% | 255 |
| Jun 20, 2025 | 365.95 | 365.95 | 365.95 | 365.95 | 365.95 | 4.56% | 1 |
| Jun 19, 2025 | 345.00 | 355.00 | 345.00 | 350.00 | 350.00 | -2.21% | 451 |
| Jun 18, 2025 | 359.00 | 359.00 | 357.85 | 357.90 | 357.90 | 2.55% | 101 |
| Jun 17, 2025 | 340.00 | 349.00 | 330.70 | 349.00 | 349.00 | 0.79% | 87 |
| Jun 16, 2025 | 351.75 | 351.75 | 338.00 | 346.25 | 346.25 | -1.56% | 454 |