Asian Hotels (North) Limited (NSE:ASIANHOTNR)
India · Delayed Price · Currency is INR 314.95
+4.85 (1.56%)
Feb 4, 2026, 3:20 PM IST
Asian Hotels (North) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 331.15 | 331.15 | 313.00 | 319.05 | 319.05 | -0.73% | 15,218 |
| Dec 22, 2025 | 330.05 | 334.90 | 319.25 | 321.40 | 321.40 | -0.28% | 14,694 |
| Dec 19, 2025 | 326.05 | 328.00 | 318.55 | 322.30 | 322.30 | 0.45% | 10,316 |
| Dec 18, 2025 | 329.85 | 329.90 | 318.05 | 320.85 | 320.85 | -1.23% | 11,104 |
| Dec 17, 2025 | 326.05 | 328.10 | 318.90 | 324.85 | 324.85 | 1.42% | 13,217 |
| Dec 16, 2025 | 328.95 | 330.00 | 318.20 | 320.30 | 320.30 | -1.90% | 11,734 |
| Dec 15, 2025 | 317.25 | 331.00 | 317.25 | 326.50 | 326.50 | -0.67% | 13,312 |
| Dec 12, 2025 | 316.10 | 329.85 | 316.10 | 328.70 | 328.70 | 2.85% | 15,489 |
| Dec 11, 2025 | 321.00 | 325.45 | 315.25 | 319.60 | 319.60 | -0.53% | 16,098 |
| Dec 10, 2025 | 333.10 | 333.10 | 320.00 | 321.30 | 321.30 | -1.77% | 9,104 |
| Dec 9, 2025 | 333.20 | 338.65 | 318.45 | 327.10 | 327.10 | 1.69% | 8,314 |
| Dec 8, 2025 | 331.75 | 331.80 | 315.45 | 321.65 | 321.65 | 1.32% | 6,953 |
| Dec 5, 2025 | 325.00 | 325.00 | 315.05 | 317.45 | 317.45 | -2.19% | 8,703 |
| Dec 4, 2025 | 321.45 | 326.00 | 317.05 | 324.55 | 324.55 | 0.89% | 7,515 |
| Dec 3, 2025 | 329.40 | 330.80 | 315.25 | 321.70 | 321.70 | 0.16% | 11,059 |
| Dec 2, 2025 | 353.00 | 360.00 | 320.70 | 321.20 | 321.20 | -2.89% | 27,767 |
| Dec 1, 2025 | 333.00 | 334.90 | 320.40 | 330.75 | 330.75 | 0.64% | 16,279 |
| Nov 28, 2025 | 324.45 | 329.00 | 324.45 | 328.65 | 328.65 | 0.23% | 12,565 |
| Nov 27, 2025 | 323.35 | 329.40 | 320.90 | 327.90 | 327.90 | 1.41% | 6,930 |
| Nov 26, 2025 | 329.75 | 329.90 | 321.25 | 323.35 | 323.35 | -1.73% | 5,663 |
| Nov 25, 2025 | 329.85 | 330.00 | 324.45 | 329.05 | 329.05 | 0.18% | 6,283 |
| Nov 24, 2025 | 328.00 | 332.00 | 323.00 | 328.45 | 328.45 | 0.02% | 7,281 |