Asian Hotels (North) Limited (BOM:500023)
India · Delayed Price · Currency is INR 298.00
-0.50 (-0.17%)
At close: May 27, 2026
Asian Hotels (North) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -0.17% | 300 |
| May 26, 2026 | 304.90 | 304.90 | 296.60 | 298.50 | 298.50 | -1.11% | 308 |
| May 25, 2026 | 296.00 | 304.70 | 296.00 | 301.85 | 301.85 | 2.71% | 530 |
| May 22, 2026 | 298.65 | 306.95 | 293.75 | 293.90 | 293.90 | -3.19% | 597 |
| May 21, 2026 | 300.40 | 307.80 | 299.55 | 303.60 | 303.60 | 1.20% | 1,183 |
| May 20, 2026 | 294.50 | 300.80 | 294.50 | 300.00 | 300.00 | 1.33% | 28 |
| May 19, 2026 | 301.40 | 301.90 | 296.05 | 296.05 | 296.05 | 0.03% | 2,499 |
| May 18, 2026 | 281.00 | 304.00 | 281.00 | 295.95 | 295.95 | -1.50% | 754 |
| May 15, 2026 | 300.00 | 300.85 | 300.00 | 300.45 | 300.45 | 1.28% | 4 |
| May 14, 2026 | 299.95 | 300.30 | 294.70 | 296.65 | 296.65 | -1.12% | 137 |
| May 13, 2026 | 295.85 | 302.40 | 293.35 | 300.00 | 300.00 | 0.02% | 37 |
| May 12, 2026 | 296.00 | 300.00 | 296.00 | 299.95 | 299.95 | 1.85% | 5 |
| May 11, 2026 | 297.00 | 297.00 | 293.55 | 294.50 | 294.50 | -0.84% | 35 |
| May 8, 2026 | 293.70 | 297.00 | 293.70 | 297.00 | 297.00 | 2.24% | 208 |
| May 7, 2026 | 295.35 | 295.35 | 290.00 | 290.50 | 290.50 | -2.17% | 192 |
| May 6, 2026 | 291.45 | 297.15 | 289.80 | 296.95 | 296.95 | 3.47% | 201 |
| May 5, 2026 | 286.10 | 290.00 | 286.10 | 287.00 | 287.00 | -1.54% | 23 |
| May 4, 2026 | 301.00 | 301.00 | 290.05 | 291.50 | 291.50 | -2.96% | 659 |
| Apr 30, 2026 | 301.80 | 301.80 | 300.40 | 300.40 | 300.40 | -0.66% | 158 |
| Apr 29, 2026 | 300.00 | 302.40 | 299.25 | 302.40 | 302.40 | 2.51% | 223 |
| Apr 28, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -0.25% | 10 |
| Apr 27, 2026 | 297.90 | 306.40 | 295.75 | 295.75 | 295.75 | 1.98% | 1,360 |
| Apr 24, 2026 | 299.35 | 299.35 | 290.00 | 290.00 | 290.00 | -3.33% | 54 |
| Apr 23, 2026 | 298.90 | 302.80 | 298.90 | 300.00 | 300.00 | 0.37% | 1,430 |
| Apr 22, 2026 | 294.00 | 298.90 | 293.00 | 298.90 | 298.90 | 0.45% | 54 |
| Apr 21, 2026 | 297.55 | 297.55 | 297.55 | 297.55 | 297.55 | 1.83% | 3 |
| Apr 20, 2026 | 294.05 | 295.95 | 292.20 | 292.20 | 292.20 | -0.63% | 442 |
| Apr 17, 2026 | 298.45 | 301.65 | 292.60 | 294.05 | 294.05 | -1.47% | 230 |
| Apr 16, 2026 | 301.00 | 301.00 | 298.25 | 298.45 | 298.45 | -0.32% | 486 |
| Apr 15, 2026 | 298.00 | 299.40 | 297.20 | 299.40 | 299.40 | 1.00% | 284 |
| Apr 13, 2026 | 304.40 | 304.40 | 294.05 | 296.45 | 296.45 | -0.72% | 39 |
| Apr 10, 2026 | 295.30 | 298.60 | 294.90 | 298.60 | 298.60 | 1.12% | 46 |
| Apr 9, 2026 | 297.00 | 297.00 | 295.30 | 295.30 | 295.30 | -1.89% | 22 |
| Apr 8, 2026 | 325.00 | 325.00 | 287.20 | 301.00 | 301.00 | - | 1,082 |
| Apr 7, 2026 | 305.40 | 305.40 | 295.10 | 301.00 | 301.00 | -3.51% | 680 |
| Apr 6, 2026 | 299.25 | 315.90 | 299.25 | 311.95 | 311.95 | 2.01% | 2,142 |
| Apr 2, 2026 | 291.00 | 305.80 | 288.50 | 305.80 | 305.80 | 6.16% | 451 |
| Apr 1, 2026 | 300.00 | 313.25 | 282.30 | 288.05 | 288.05 | -4.68% | 5,730 |
| Mar 30, 2026 | 281.00 | 324.00 | 281.00 | 302.20 | 302.20 | 6.31% | 3,598 |
| Mar 27, 2026 | 294.00 | 295.75 | 275.55 | 284.25 | 284.25 | -3.71% | 4,634 |
| Mar 25, 2026 | 292.65 | 302.40 | 291.70 | 295.20 | 295.20 | 1.36% | 413 |
| Mar 24, 2026 | 296.40 | 307.70 | 282.05 | 291.25 | 291.25 | -4.12% | 2,505 |
| Mar 23, 2026 | 281.30 | 304.40 | 279.15 | 303.75 | 303.75 | 4.69% | 474 |
| Mar 20, 2026 | 294.20 | 294.20 | 290.15 | 290.15 | 290.15 | -0.07% | 56 |
| Mar 19, 2026 | 295.25 | 297.50 | 290.35 | 290.35 | 290.35 | -3.10% | 102 |
| Mar 18, 2026 | 292.30 | 304.50 | 292.30 | 299.65 | 299.65 | 2.03% | 1,192 |
| Mar 17, 2026 | 295.30 | 299.95 | 293.70 | 293.70 | 293.70 | -0.10% | 62 |
| Mar 16, 2026 | 294.50 | 315.00 | 281.80 | 294.00 | 294.00 | -0.17% | 4,918 |
| Mar 13, 2026 | 302.60 | 311.55 | 290.65 | 294.50 | 294.50 | -3.16% | 1,137 |
| Mar 12, 2026 | 285.25 | 311.15 | 285.25 | 304.10 | 304.10 | 5.01% | 1,836 |