Asian Hotels (North) Limited (NSE:ASIANHOTNR)
India · Delayed Price · Currency is INR 310.90
-9.50 (-2.97%)
Sep 15, 2025, 3:29 PM IST
Asian Hotels (North) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 323.40 | 323.40 | 304.40 | 310.90 | 310.90 | -2.97% | 124,465 |
| Sep 12, 2025 | 336.95 | 337.70 | 318.90 | 320.40 | 320.40 | -4.49% | 102,353 |
| Sep 11, 2025 | 357.75 | 357.75 | 335.35 | 335.45 | 335.45 | -4.92% | 107,403 |
| Sep 10, 2025 | 340.30 | 352.95 | 335.40 | 352.80 | 352.80 | 4.95% | 68,939 |
| Sep 9, 2025 | 348.95 | 348.95 | 326.00 | 336.15 | 336.15 | -1.97% | 1,913 |
| Sep 8, 2025 | 329.50 | 345.80 | 320.05 | 342.90 | 342.90 | 4.11% | 6,810 |
| Sep 5, 2025 | 342.30 | 345.00 | 321.10 | 329.35 | 329.35 | -0.81% | 2,339 |
| Sep 4, 2025 | 334.70 | 335.75 | 327.00 | 332.05 | 332.05 | 0.48% | 219 |
| Sep 3, 2025 | 341.75 | 342.00 | 325.50 | 330.45 | 330.45 | 0.30% | 1,779 |
| Sep 2, 2025 | 331.05 | 335.75 | 321.15 | 329.45 | 329.45 | -0.20% | 3,517 |
| Sep 1, 2025 | 335.35 | 335.35 | 329.80 | 330.10 | 330.10 | 0.58% | 545 |
| Aug 29, 2025 | 326.40 | 339.30 | 320.25 | 328.20 | 328.20 | 0.24% | 2,324 |
| Aug 28, 2025 | 309.10 | 337.80 | 309.10 | 327.40 | 327.40 | 1.03% | 6,633 |
| Aug 26, 2025 | 350.00 | 350.00 | 321.50 | 324.05 | 324.05 | -3.40% | 2,776 |
| Aug 25, 2025 | 342.65 | 351.35 | 331.10 | 335.45 | 335.45 | -2.61% | 3,852 |
| Aug 22, 2025 | 344.55 | 350.00 | 335.50 | 344.45 | 344.45 | -0.03% | 2,584 |
| Aug 21, 2025 | 345.00 | 350.05 | 336.05 | 344.55 | 344.55 | 2.18% | 3,008 |
| Aug 20, 2025 | 341.30 | 352.40 | 335.15 | 337.20 | 337.20 | -1.76% | 2,820 |
| Aug 19, 2025 | 345.60 | 354.00 | 332.05 | 343.25 | 343.25 | -0.09% | 4,277 |
| Aug 18, 2025 | 329.20 | 349.00 | 329.20 | 343.55 | 343.55 | 3.34% | 3,864 |
| Aug 14, 2025 | 345.40 | 360.00 | 330.00 | 332.45 | 332.45 | -4.25% | 13,894 |
| Aug 13, 2025 | 348.95 | 350.80 | 334.50 | 347.20 | 347.20 | 3.92% | 35,978 |
| Aug 12, 2025 | 334.10 | 334.10 | 334.10 | 334.10 | 334.10 | 5.00% | 1,437 |
| Aug 11, 2025 | 311.65 | 318.20 | 311.65 | 318.20 | 318.20 | 5.00% | 1,222 |
| Aug 8, 2025 | 297.00 | 303.05 | 287.25 | 303.05 | 303.05 | 4.99% | 15,920 |
| Aug 7, 2025 | 274.95 | 288.65 | 267.90 | 288.65 | 288.65 | 4.98% | 3,649 |
| Aug 6, 2025 | 280.40 | 287.00 | 274.95 | 274.95 | 274.95 | -4.99% | 14,179 |
| Aug 5, 2025 | 295.00 | 295.00 | 289.40 | 289.40 | 289.40 | -4.99% | 5,613 |
| Aug 4, 2025 | 323.00 | 323.00 | 304.60 | 304.60 | 304.60 | -4.99% | 6,422 |
| Aug 1, 2025 | 329.80 | 349.70 | 316.40 | 320.60 | 320.60 | -3.74% | 10,684 |
| Jul 31, 2025 | 344.50 | 352.35 | 326.10 | 333.05 | 333.05 | -2.79% | 9,485 |
| Jul 30, 2025 | 356.50 | 356.50 | 340.40 | 342.60 | 342.60 | 0.71% | 661 |
| Jul 29, 2025 | 367.00 | 367.00 | 337.00 | 340.20 | 340.20 | -3.21% | 5,389 |
| Jul 28, 2025 | 349.00 | 356.00 | 338.20 | 351.50 | 351.50 | -1.26% | 3,550 |
| Jul 25, 2025 | 356.65 | 356.65 | 350.00 | 356.00 | 356.00 | -0.18% | 224 |
| Jul 24, 2025 | 356.15 | 365.15 | 356.15 | 356.65 | 356.65 | -1.78% | 1,046 |
| Jul 23, 2025 | 370.95 | 370.95 | 363.10 | 363.10 | 363.10 | 2.18% | 812 |
| Jul 22, 2025 | 355.35 | 355.35 | 348.00 | 355.35 | 355.35 | - | 401 |
| Jul 21, 2025 | 353.25 | 367.90 | 353.25 | 355.35 | 355.35 | -2.88% | 1,046 |
| Jul 18, 2025 | 365.20 | 369.95 | 352.10 | 365.90 | 365.90 | -0.30% | 1,762 |
| Jul 17, 2025 | 358.40 | 367.80 | 358.35 | 367.00 | 367.00 | -0.37% | 209 |
| Jul 16, 2025 | 365.00 | 369.00 | 362.00 | 368.35 | 368.35 | 0.41% | 605 |
| Jul 15, 2025 | 358.00 | 367.50 | 356.00 | 366.85 | 366.85 | 2.22% | 1,117 |
| Jul 14, 2025 | 360.00 | 364.75 | 358.00 | 358.90 | 358.90 | -1.62% | 673 |
| Jul 11, 2025 | 364.80 | 364.80 | 357.00 | 364.80 | 364.80 | - | 4,331 |
| Jul 10, 2025 | 364.90 | 365.00 | 360.00 | 364.80 | 364.80 | 1.36% | 1,978 |
| Jul 9, 2025 | 362.00 | 367.90 | 353.55 | 359.90 | 359.90 | -0.72% | 640 |
| Jul 8, 2025 | 372.80 | 372.80 | 356.05 | 362.50 | 362.50 | -0.82% | 1,115 |
| Jul 7, 2025 | 381.00 | 381.00 | 365.00 | 365.50 | 365.50 | 0.18% | 826 |
| Jul 4, 2025 | 350.00 | 365.00 | 350.00 | 364.85 | 364.85 | 2.20% | 2,179 |