Asian Hotels (North) Limited (NSE:ASIANHOTNR)
India · Delayed Price · Currency is INR 292.65
-9.85 (-3.26%)
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 | 287.00 | 312.00 | 280.50 | 288.60 | - | -4.60% | 42,889 |
| Mar 5, 2026 | 278.00 | 309.00 | 274.95 | 302.50 | 302.50 | 9.80% | 52,058 |
| Mar 4, 2026 | 280.00 | 295.00 | 268.50 | 275.50 | 275.50 | -1.09% | 15,564 |
| Mar 2, 2026 | 284.65 | 299.00 | 275.65 | 278.55 | 278.55 | -3.85% | 16,762 |
| Feb 27, 2026 | 296.85 | 299.65 | 285.05 | 289.70 | 289.70 | -1.91% | 15,886 |
| Feb 26, 2026 | 294.30 | 299.70 | 284.35 | 295.35 | 295.35 | 3.25% | 18,480 |
| Feb 25, 2026 | 304.40 | 304.40 | 280.00 | 286.05 | 286.05 | -4.09% | 18,399 |
| Feb 24, 2026 | 306.05 | 307.25 | 292.70 | 298.25 | 298.25 | -1.62% | 10,171 |
| Feb 23, 2026 | 298.30 | 304.70 | 292.00 | 303.15 | 303.15 | 1.78% | 22,927 |
| Feb 20, 2026 | 302.05 | 304.70 | 292.60 | 297.85 | 297.85 | -0.73% | 17,943 |
| Feb 19, 2026 | 301.05 | 304.35 | 296.00 | 300.05 | 300.05 | -0.35% | 17,006 |
| Feb 18, 2026 | 302.00 | 303.95 | 291.05 | 301.10 | 301.10 | 2.10% | 16,372 |
| Feb 17, 2026 | 291.05 | 308.90 | 290.30 | 294.90 | 294.90 | 1.81% | 38,358 |
| Feb 16, 2026 | 270.90 | 304.00 | 258.50 | 289.65 | 289.65 | 13.59% | 114,466 |
| Feb 13, 2026 | 289.00 | 297.05 | 247.50 | 255.00 | 255.00 | -11.43% | 51,711 |
| Feb 12, 2026 | 297.05 | 299.30 | 286.30 | 287.90 | 287.90 | -3.92% | 15,653 |
| Feb 11, 2026 | 286.00 | 304.95 | 274.90 | 299.65 | 299.65 | 7.59% | 37,158 |
| Feb 10, 2026 | 307.25 | 307.25 | 271.05 | 278.50 | 278.50 | -5.01% | 28,500 |
| Feb 9, 2026 | 300.40 | 318.20 | 275.90 | 293.20 | 293.20 | -2.40% | 89,596 |
| Feb 6, 2026 | 303.45 | 314.90 | 299.00 | 300.40 | 300.40 | -0.27% | 16,840 |
| Feb 5, 2026 | 317.55 | 324.90 | 298.20 | 301.20 | 301.20 | -3.77% | 36,678 |
| Feb 4, 2026 | 314.15 | 315.90 | 308.00 | 313.00 | 313.00 | 0.94% | 16,560 |
| Feb 3, 2026 | 301.00 | 316.05 | 301.00 | 310.10 | 310.10 | 1.44% | 27,092 |
| Feb 2, 2026 | 305.05 | 309.90 | 302.05 | 305.70 | 305.70 | 1.71% | 15,881 |
| Feb 1, 2026 | 311.40 | 314.00 | 296.00 | 300.55 | 300.55 | -1.04% | 60,230 |
| Jan 30, 2026 | 298.85 | 315.10 | 298.45 | 303.70 | 303.70 | 1.62% | 9,469 |
| Jan 29, 2026 | 319.30 | 319.30 | 290.10 | 298.85 | 298.85 | -3.05% | 17,457 |
| Jan 28, 2026 | 316.05 | 316.05 | 304.40 | 308.25 | 308.25 | -0.34% | 17,856 |
| Jan 27, 2026 | 314.80 | 314.80 | 307.10 | 309.30 | 309.30 | 0.57% | 10,280 |
| Jan 23, 2026 | 319.90 | 319.90 | 305.05 | 307.55 | 307.55 | -1.76% | 8,385 |
| Jan 22, 2026 | 314.30 | 315.00 | 309.00 | 313.05 | 313.05 | 1.29% | 11,492 |
| Jan 21, 2026 | 317.55 | 318.20 | 305.20 | 309.05 | 309.05 | -0.69% | 19,754 |
| Jan 20, 2026 | 315.80 | 317.25 | 307.00 | 311.20 | 311.20 | -0.94% | 13,578 |
| Jan 19, 2026 | 320.80 | 320.85 | 311.00 | 314.15 | 314.15 | -0.46% | 23,865 |
| Jan 16, 2026 | 319.80 | 320.00 | 310.00 | 315.60 | 315.60 | -0.57% | 12,944 |
| Jan 14, 2026 | 320.70 | 320.70 | 308.55 | 317.40 | 317.40 | 1.07% | 20,662 |
| Jan 13, 2026 | 322.15 | 325.00 | 305.30 | 314.05 | 314.05 | -1.71% | 15,511 |
| Jan 12, 2026 | 334.85 | 334.85 | 315.90 | 319.50 | 319.50 | -2.46% | 22,488 |
| Jan 9, 2026 | 328.15 | 331.90 | 322.00 | 327.55 | 327.55 | -0.77% | 15,629 |
| Jan 8, 2026 | 323.85 | 332.90 | 323.85 | 330.10 | 330.10 | 0.49% | 14,839 |
| Jan 7, 2026 | 320.40 | 330.80 | 320.30 | 328.50 | 328.50 | 0.75% | 13,216 |
| Jan 6, 2026 | 321.05 | 327.40 | 321.05 | 326.05 | 326.05 | -0.05% | 11,401 |
| Jan 5, 2026 | 329.05 | 331.00 | 322.15 | 326.20 | 326.20 | 0.68% | 20,160 |
| Jan 2, 2026 | 328.85 | 329.00 | 320.10 | 324.00 | 324.00 | -0.90% | 16,612 |
| Jan 1, 2026 | 325.00 | 328.90 | 319.60 | 326.95 | 326.95 | 0.51% | 16,484 |
| Dec 31, 2025 | 319.80 | 329.90 | 313.20 | 325.30 | 325.30 | 3.25% | 31,831 |
| Dec 30, 2025 | 281.20 | 334.55 | 281.20 | 315.05 | 315.05 | 8.36% | 112,586 |
| Dec 29, 2025 | 317.65 | 318.50 | 285.00 | 290.75 | 290.75 | -7.73% | 59,682 |
| Dec 26, 2025 | 317.40 | 322.30 | 313.70 | 315.10 | 315.10 | -0.79% | 14,445 |
| Dec 24, 2025 | 320.60 | 322.45 | 315.20 | 317.60 | 317.60 | -0.45% | 15,925 |