Asian Hotels (North) Limited (BOM:500023)
India · Delayed Price · Currency is INR 295.80
-2.20 (-0.74%)
At close: Aug 21, 2026
Asian Hotels (North) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 294.35 | 295.80 | 294.30 | 295.80 | 295.80 | -0.74% | 172 |
| Aug 20, 2026 | 298.85 | 303.30 | 293.85 | 298.00 | 298.00 | 1.36% | 1,718 |
| Aug 19, 2026 | 297.00 | 297.85 | 294.00 | 294.00 | 294.00 | -0.98% | 443 |
| Aug 18, 2026 | 300.75 | 302.75 | 296.90 | 296.90 | 296.90 | -0.54% | 64 |
| Aug 17, 2026 | 302.00 | 305.60 | 297.00 | 298.50 | 298.50 | 0.15% | 423 |
| Aug 14, 2026 | 302.00 | 302.00 | 297.45 | 298.05 | 298.05 | 0.29% | 52 |
| Aug 13, 2026 | 313.75 | 313.75 | 296.65 | 297.20 | 297.20 | -2.91% | 7,458 |
| Aug 12, 2026 | 311.95 | 314.40 | 304.00 | 306.10 | 306.10 | -1.88% | 844 |
| Aug 11, 2026 | 295.00 | 316.00 | 295.00 | 311.95 | 311.95 | -1.02% | 764 |
| Aug 10, 2026 | 299.00 | 321.05 | 299.00 | 315.15 | 315.15 | 0.91% | 900 |
| Aug 7, 2026 | 316.00 | 319.60 | 309.10 | 312.30 | 312.30 | -1.33% | 25,352 |
| Aug 6, 2026 | 306.55 | 317.00 | 306.55 | 316.50 | 316.50 | 3.11% | 18,789 |
| Aug 5, 2026 | 303.60 | 312.00 | 302.20 | 306.95 | 306.95 | 1.62% | 23,807 |
| Aug 4, 2026 | 302.60 | 304.40 | 301.00 | 302.05 | 302.05 | 0.03% | 15,077 |
| Aug 3, 2026 | 305.50 | 308.40 | 300.20 | 301.95 | 301.95 | 0.65% | 1,810 |
| Jul 31, 2026 | 304.55 | 306.00 | 299.00 | 300.00 | 300.00 | -1.80% | 260 |
| Jul 30, 2026 | 310.60 | 312.60 | 303.30 | 305.50 | 305.50 | -1.64% | 337 |
| Jul 29, 2026 | 312.85 | 313.75 | 310.00 | 310.60 | 310.60 | -1.40% | 239 |
| Jul 28, 2026 | 312.00 | 315.00 | 312.00 | 315.00 | 315.00 | 1.38% | 242 |
| Jul 27, 2026 | 305.15 | 311.25 | 304.35 | 310.70 | 310.70 | 0.53% | 353 |
| Jul 24, 2026 | 282.95 | 324.90 | 282.95 | 309.05 | 309.05 | 5.33% | 15,026 |
| Jul 23, 2026 | 333.25 | 342.40 | 286.55 | 293.40 | 293.40 | -5.37% | 8,039 |
| Jul 22, 2026 | 296.00 | 313.55 | 293.60 | 310.05 | 310.05 | 4.64% | 253 |
| Jul 21, 2026 | 314.95 | 314.95 | 294.50 | 296.30 | 296.30 | 0.95% | 50 |
| Jul 20, 2026 | 296.30 | 297.80 | 293.50 | 293.50 | 293.50 | -0.12% | 177 |
| Jul 17, 2026 | 300.55 | 302.55 | 286.20 | 293.85 | 293.85 | -1.85% | 583 |
| Jul 16, 2026 | 315.00 | 315.00 | 298.00 | 299.40 | 299.40 | -2.03% | 206 |
| Jul 15, 2026 | 313.00 | 313.00 | 305.00 | 305.60 | 305.60 | -0.83% | 196 |
| Jul 14, 2026 | 318.00 | 320.90 | 307.55 | 308.15 | 308.15 | -4.77% | 393 |
| Jul 13, 2026 | 323.00 | 332.05 | 317.15 | 323.60 | 323.60 | 2.49% | 763 |
| Jul 10, 2026 | 322.70 | 323.50 | 314.65 | 315.75 | 315.75 | -1.56% | 201 |
| Jul 9, 2026 | 328.45 | 330.90 | 317.85 | 320.75 | 320.75 | -0.64% | 490 |
| Jul 8, 2026 | 336.95 | 336.95 | 321.60 | 322.80 | 322.80 | -4.88% | 1,191 |
| Jul 7, 2026 | 408.90 | 408.90 | 324.50 | 339.35 | 339.35 | -3.69% | 13,552 |
| Jul 6, 2026 | 324.90 | 352.35 | 324.90 | 352.35 | 352.35 | 19.99% | 4,485 |
| Jul 3, 2026 | 289.55 | 293.65 | 285.55 | 293.65 | 293.65 | 2.66% | 126 |
| Jul 2, 2026 | 291.80 | 291.80 | 286.05 | 286.05 | 286.05 | -2.60% | 1,211 |
| Jul 1, 2026 | 294.50 | 297.60 | 292.10 | 293.70 | 293.70 | 2.16% | 153 |
| Jun 30, 2026 | 295.20 | 295.75 | 287.50 | 287.50 | 287.50 | -1.56% | 90 |
| Jun 29, 2026 | 301.55 | 302.00 | 292.00 | 292.05 | 292.05 | -0.66% | 33 |
| Jun 25, 2026 | 295.00 | 297.30 | 294.00 | 294.00 | 294.00 | 0.02% | 123 |
| Jun 24, 2026 | 302.00 | 302.00 | 292.35 | 293.95 | 293.95 | -2.47% | 276 |
| Jun 22, 2026 | 302.00 | 302.00 | 299.95 | 301.40 | 301.40 | 0.84% | 19 |
| Jun 19, 2026 | 298.90 | 298.90 | 298.90 | 298.90 | 298.90 | 0.49% | 65 |
| Jun 18, 2026 | 303.80 | 303.80 | 297.45 | 297.45 | 297.45 | -1.72% | 4 |
| Jun 17, 2026 | 300.05 | 308.05 | 300.00 | 302.65 | 302.65 | 1.00% | 760 |
| Jun 16, 2026 | 300.00 | 302.50 | 295.05 | 299.65 | 299.65 | 0.32% | 299 |
| Jun 15, 2026 | 299.00 | 303.45 | 292.45 | 298.70 | 298.70 | 0.98% | 168 |
| Jun 12, 2026 | 270.05 | 299.15 | 270.05 | 295.80 | 295.80 | 0.73% | 808 |
| Jun 11, 2026 | 299.30 | 301.00 | 293.05 | 293.65 | 293.65 | -1.41% | 119 |