Asian Hotels (North) Limited (NSE:ASIANHOTNR)
India · Delayed Price · Currency is INR 338.90
+4.65 (1.39%)
Oct 16, 2025, 3:29 PM IST
Asian Hotels (North) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 340.00 | 340.00 | 333.15 | 338.90 | 338.90 | 1.39% | 10,408 |
| Oct 15, 2025 | 358.90 | 358.90 | 331.60 | 334.25 | 334.25 | 0.63% | 50,628 |
| Oct 14, 2025 | 343.30 | 343.30 | 330.10 | 332.15 | 332.15 | -1.80% | 16,163 |
| Oct 13, 2025 | 337.05 | 340.00 | 322.00 | 338.25 | 338.25 | 3.02% | 20,392 |
| Oct 10, 2025 | 338.75 | 350.05 | 325.00 | 328.35 | 328.35 | -0.33% | 45,295 |
| Oct 9, 2025 | 333.65 | 339.00 | 326.35 | 329.45 | 329.45 | 1.26% | 2,808 |
| Oct 8, 2025 | 336.95 | 339.45 | 323.00 | 325.35 | 325.35 | -3.23% | 3,246 |
| Oct 7, 2025 | 334.80 | 341.15 | 329.00 | 336.20 | 336.20 | 1.54% | 2,842 |
| Oct 6, 2025 | 325.00 | 338.00 | 323.35 | 331.10 | 331.10 | 1.18% | 55,578 |
| Oct 3, 2025 | 324.40 | 330.00 | 320.25 | 327.25 | 327.25 | - | 2,970 |
| Oct 1, 2025 | 329.75 | 338.00 | 316.10 | 327.25 | 327.25 | -0.76% | 57,749 |
| Sep 30, 2025 | 342.00 | 342.00 | 322.10 | 329.75 | 329.75 | 0.89% | 48,780 |
| Sep 29, 2025 | 322.80 | 334.10 | 316.05 | 326.85 | 326.85 | 2.72% | 3,748 |
| Sep 26, 2025 | 326.55 | 326.55 | 315.20 | 318.20 | 318.20 | -2.00% | 218 |
| Sep 25, 2025 | 324.10 | 332.05 | 320.00 | 324.70 | 324.70 | -0.60% | 4,347 |
| Sep 24, 2025 | 344.25 | 349.70 | 324.00 | 326.65 | 326.65 | -3.88% | 10,220 |
| Sep 23, 2025 | 345.00 | 346.70 | 331.05 | 339.85 | 339.85 | 2.92% | 131,375 |
| Sep 22, 2025 | 320.00 | 341.15 | 317.20 | 330.20 | 330.20 | 1.62% | 91,431 |
| Sep 19, 2025 | 329.80 | 334.20 | 318.15 | 324.95 | 324.95 | -1.08% | 46,243 |
| Sep 18, 2025 | 325.05 | 345.75 | 322.20 | 328.50 | 328.50 | -0.48% | 9,167 |
| Sep 17, 2025 | 329.95 | 340.05 | 325.35 | 330.10 | 330.10 | 1.91% | 10,414 |
| Sep 16, 2025 | 312.80 | 326.40 | 308.05 | 323.90 | 323.90 | 4.18% | 4,259 |
| 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 |