Asian Hotels (North) Limited (BOM:500023)
India · Delayed Price · Currency is INR 295.20
-11.45 (-3.73%)
At close: Mar 6, 2026
Asian Hotels (North) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 297.45 | 309.80 | 281.05 | 295.20 | 295.20 | -3.73% | 6,424 |
| Mar 5, 2026 | 289.00 | 309.15 | 274.50 | 306.65 | 306.65 | 13.93% | 7,731 |
| Mar 4, 2026 | 270.55 | 295.00 | 267.05 | 269.15 | 269.15 | -3.58% | 1,480 |
| Mar 2, 2026 | 295.55 | 297.80 | 275.00 | 279.15 | 279.15 | -5.08% | 3,514 |
| Feb 27, 2026 | 294.00 | 301.30 | 285.05 | 294.10 | 294.10 | 0.68% | 5,552 |
| Feb 26, 2026 | 288.75 | 299.95 | 285.05 | 292.10 | 292.10 | 1.16% | 3,436 |
| Feb 25, 2026 | 302.95 | 303.00 | 283.05 | 288.75 | 288.75 | -1.75% | 3,737 |
| Feb 24, 2026 | 296.40 | 301.70 | 292.75 | 293.90 | 293.90 | -3.32% | 1,678 |
| Feb 23, 2026 | 297.35 | 304.40 | 292.50 | 304.00 | 304.00 | 2.18% | 5,191 |
| Feb 20, 2026 | 302.55 | 306.00 | 292.05 | 297.50 | 297.50 | -0.62% | 3,241 |
| Feb 19, 2026 | 300.50 | 302.90 | 297.10 | 299.35 | 299.35 | -0.91% | 2,577 |
| Feb 18, 2026 | 292.05 | 303.25 | 291.25 | 302.10 | 302.10 | 1.91% | 2,796 |
| Feb 17, 2026 | 294.70 | 308.40 | 291.70 | 296.45 | 296.45 | 3.47% | 5,952 |
| Feb 16, 2026 | 264.00 | 304.90 | 258.05 | 286.50 | 286.50 | 11.44% | 8,714 |
| Feb 13, 2026 | 293.15 | 295.00 | 249.90 | 257.10 | 257.10 | -10.56% | 4,777 |
| Feb 12, 2026 | 292.80 | 298.70 | 287.00 | 287.45 | 287.45 | -3.94% | 2,315 |
| Feb 11, 2026 | 287.00 | 301.05 | 274.10 | 299.25 | 299.25 | 7.51% | 4,298 |
| Feb 10, 2026 | 297.00 | 303.85 | 275.35 | 278.35 | 278.35 | -4.17% | 3,581 |
| Feb 9, 2026 | 302.20 | 314.90 | 284.75 | 290.45 | 290.45 | -3.47% | 10,233 |
| Feb 6, 2026 | 305.70 | 310.85 | 299.00 | 300.90 | 300.90 | -0.55% | 3,331 |
| Feb 5, 2026 | 314.25 | 324.90 | 301.00 | 302.55 | 302.55 | -3.71% | 2,620 |
| Feb 4, 2026 | 314.40 | 315.40 | 307.50 | 314.20 | 314.20 | 1.14% | 5,356 |
| Feb 3, 2026 | 312.10 | 315.00 | 307.45 | 310.65 | 310.65 | 0.21% | 2,040 |
| Feb 2, 2026 | 303.75 | 311.80 | 302.90 | 310.00 | 310.00 | 2.23% | 3,222 |
| Feb 1, 2026 | 303.40 | 309.80 | 300.00 | 303.25 | 303.25 | -0.15% | 1,739 |
| Jan 30, 2026 | 300.00 | 310.00 | 300.00 | 303.70 | 303.70 | 1.13% | 2,752 |
| Jan 29, 2026 | 311.60 | 315.45 | 300.00 | 300.30 | 300.30 | -2.50% | 4,013 |
| Jan 28, 2026 | 309.25 | 315.00 | 305.00 | 308.00 | 308.00 | -0.48% | 3,627 |
| Jan 27, 2026 | 308.00 | 311.70 | 307.95 | 309.50 | 309.50 | 0.67% | 3,362 |
| Jan 23, 2026 | 315.60 | 316.10 | 307.00 | 307.45 | 307.45 | -0.50% | 1,733 |
| Jan 22, 2026 | 312.20 | 315.20 | 309.00 | 309.00 | 309.00 | -0.80% | 3,356 |
| Jan 21, 2026 | 312.15 | 317.05 | 306.00 | 311.50 | 311.50 | 0.02% | 3,835 |
| Jan 20, 2026 | 313.00 | 318.20 | 309.00 | 311.45 | 311.45 | -0.92% | 4,317 |
| Jan 19, 2026 | 313.20 | 319.55 | 313.00 | 314.35 | 314.35 | -1.89% | 3,270 |
| Jan 16, 2026 | 317.90 | 320.40 | 313.30 | 320.40 | 320.40 | 2.56% | 1,731 |
| Jan 14, 2026 | 318.40 | 318.85 | 306.70 | 312.40 | 312.40 | -0.70% | 2,052 |
| Jan 13, 2026 | 323.80 | 323.80 | 314.00 | 314.60 | 314.60 | -1.69% | 2,543 |
| Jan 12, 2026 | 321.45 | 324.15 | 316.00 | 320.00 | 320.00 | -2.39% | 3,740 |
| Jan 9, 2026 | 330.00 | 330.15 | 323.80 | 327.85 | 327.85 | -0.61% | 3,601 |
| Jan 8, 2026 | 328.80 | 332.00 | 325.00 | 329.85 | 329.85 | 0.06% | 7,136 |
| Jan 7, 2026 | 327.90 | 331.00 | 322.20 | 329.65 | 329.65 | 1.00% | 4,750 |
| Jan 6, 2026 | 322.90 | 329.25 | 322.85 | 326.40 | 326.40 | -0.18% | 5,181 |
| Jan 5, 2026 | 322.80 | 327.40 | 322.80 | 327.00 | 327.00 | 1.18% | 4,232 |
| Jan 2, 2026 | 331.00 | 331.00 | 321.60 | 323.20 | 323.20 | -1.63% | 3,636 |
| Jan 1, 2026 | 322.60 | 329.40 | 319.00 | 328.55 | 328.55 | 1.09% | 4,471 |
| Dec 31, 2025 | 329.00 | 329.15 | 314.40 | 325.00 | 325.00 | 2.25% | 3,498 |
| Dec 30, 2025 | 295.25 | 338.50 | 289.85 | 317.85 | 317.85 | 7.87% | 12,359 |
| Dec 29, 2025 | 319.20 | 319.20 | 287.80 | 294.65 | 294.65 | -6.87% | 5,942 |
| Dec 26, 2025 | 317.00 | 319.60 | 313.20 | 316.40 | 316.40 | -0.83% | 5,627 |
| Dec 24, 2025 | 328.00 | 328.00 | 315.75 | 319.05 | 319.05 | -0.30% | 4,912 |