Asian Hotels (North) Limited (BOM:500023)
India · Delayed Price · Currency is INR 382.10
+3.55 (0.94%)
At close: Sep 15, 2026
Asian Hotels (North) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 398.00 | 406.00 | 381.70 | 382.10 | 382.10 | 0.94% | 2,077 |
| Sep 11, 2026 | 384.65 | 389.70 | 373.00 | 378.55 | 378.55 | -1.78% | 4,182 |
| Sep 10, 2026 | 389.85 | 402.10 | 380.90 | 385.40 | 385.40 | -5.59% | 844 |
| Sep 9, 2026 | 413.15 | 419.20 | 394.70 | 408.20 | 408.20 | 0.28% | 2,709 |
| Sep 8, 2026 | 384.90 | 418.20 | 384.90 | 407.05 | 407.05 | 7.12% | 3,925 |
| Sep 7, 2026 | 386.00 | 386.00 | 378.05 | 380.00 | 380.00 | -1.63% | 1,616 |
| Sep 4, 2026 | 391.55 | 391.55 | 378.45 | 386.30 | 386.30 | 1.13% | 923 |
| Sep 3, 2026 | 381.65 | 388.50 | 380.00 | 382.00 | 382.00 | 2.39% | 698 |
| Sep 2, 2026 | 369.75 | 379.10 | 368.65 | 373.10 | 373.10 | 0.91% | 1,187 |
| Sep 1, 2026 | 360.25 | 382.60 | 353.00 | 369.75 | 369.75 | 1.25% | 8,010 |
| Aug 31, 2026 | 328.00 | 379.00 | 327.95 | 365.20 | 365.20 | 15.35% | 12,058 |
| Aug 28, 2026 | 307.15 | 316.60 | 307.15 | 316.60 | 316.60 | 2.24% | 77 |
| Aug 27, 2026 | 308.15 | 309.65 | 306.40 | 309.65 | 309.65 | 2.99% | 145 |
| Aug 26, 2026 | 300.65 | 300.65 | 300.65 | 300.65 | 300.65 | 0.22% | 10 |
| Aug 25, 2026 | 297.55 | 300.00 | 296.00 | 300.00 | 300.00 | 1.92% | 128 |
| Aug 24, 2026 | 303.15 | 303.15 | 294.20 | 294.35 | 294.35 | -0.49% | 142 |
| 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 |