Asian Hotels (North) Limited (NSE:ASIANHOTNR)
India · Delayed Price · Currency is INR 327.95
+0.05 (0.02%)
Nov 28, 2025, 10:11 AM IST
Asian Hotels (North) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 325.00 | 337.90 | 325.00 | 328.40 | 328.40 | -1.60% | 35,603 |
| Nov 20, 2025 | 334.95 | 337.40 | 324.50 | 333.75 | 333.75 | 1.15% | 5,688 |
| Nov 19, 2025 | 326.60 | 335.00 | 322.00 | 329.95 | 329.95 | -0.21% | 9,580 |
| Nov 18, 2025 | 340.00 | 340.00 | 328.45 | 330.65 | 330.65 | -2.04% | 3,239 |
| Nov 17, 2025 | 337.90 | 340.00 | 326.00 | 337.55 | 337.55 | 5.14% | 21,598 |
| Nov 14, 2025 | 323.45 | 324.95 | 317.55 | 321.05 | 321.05 | 1.52% | 2,218 |
| Nov 13, 2025 | 332.80 | 332.80 | 315.05 | 316.25 | 316.25 | -0.21% | 1,821 |
| Nov 12, 2025 | 300.25 | 337.65 | 300.25 | 316.90 | 316.90 | -0.44% | 2,566 |
| Nov 11, 2025 | 315.05 | 327.65 | 315.05 | 318.30 | 318.30 | -1.71% | 3,521 |
| Nov 10, 2025 | 323.45 | 330.85 | 316.65 | 323.85 | 323.85 | -0.46% | 4,627 |
| Nov 7, 2025 | 322.00 | 331.00 | 316.65 | 325.35 | 325.35 | 0.93% | 4,097 |
| Nov 6, 2025 | 319.50 | 335.80 | 313.15 | 322.35 | 322.35 | -4.76% | 15,107 |
| Nov 4, 2025 | 329.90 | 339.00 | 329.90 | 338.45 | 338.45 | 1.04% | 7,706 |
| Nov 3, 2025 | 354.85 | 354.85 | 332.55 | 334.95 | 334.95 | 0.92% | 11,738 |
| Oct 31, 2025 | 333.00 | 339.00 | 326.15 | 331.90 | 331.90 | -0.76% | 9,776 |
| Oct 30, 2025 | 332.20 | 335.20 | 326.40 | 334.45 | 334.45 | 1.33% | 9,585 |
| Oct 29, 2025 | 333.05 | 334.15 | 325.40 | 330.05 | 330.05 | -0.45% | 7,111 |
| Oct 28, 2025 | 331.10 | 333.95 | 326.35 | 331.55 | 331.55 | -0.20% | 6,304 |
| Oct 27, 2025 | 326.05 | 336.90 | 326.05 | 332.20 | 332.20 | 0.58% | 10,037 |
| Oct 24, 2025 | 332.60 | 338.95 | 327.50 | 330.30 | 330.30 | -0.51% | 8,662 |
| Oct 23, 2025 | 348.00 | 348.00 | 331.20 | 332.00 | 332.00 | -0.79% | 19,203 |
| Oct 21, 2025 | 339.10 | 357.05 | 330.70 | 334.65 | 334.65 | -1.20% | 8,832 |
| Oct 20, 2025 | 335.00 | 348.10 | 332.45 | 338.70 | 338.70 | 1.10% | 15,066 |
| Oct 17, 2025 | 338.00 | 340.00 | 333.35 | 335.00 | 335.00 | -0.96% | 10,475 |
| Oct 16, 2025 | 340.00 | 340.00 | 333.15 | 338.25 | 338.25 | 1.20% | 10,406 |
| Oct 15, 2025 | 358.90 | 358.90 | 331.60 | 334.25 | 334.25 | 0.63% | 50,593 |
| 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% | 20,321 |
| Oct 10, 2025 | 338.75 | 350.05 | 325.00 | 328.35 | 328.35 | -0.33% | 45,230 |
| Oct 9, 2025 | 333.65 | 339.00 | 326.35 | 329.45 | 329.45 | 1.26% | 2,783 |
| Oct 8, 2025 | 336.95 | 339.45 | 323.00 | 325.35 | 325.35 | -3.23% | 3,212 |
| Oct 7, 2025 | 334.80 | 341.15 | 329.00 | 336.20 | 336.20 | 1.54% | 2,817 |
| Oct 6, 2025 | 325.00 | 338.00 | 323.35 | 331.10 | 331.10 | 1.18% | 55,560 |
| Oct 3, 2025 | 324.40 | 330.00 | 320.25 | 327.25 | 327.25 | - | 2,850 |
| Oct 1, 2025 | 329.75 | 338.00 | 316.10 | 327.25 | 327.25 | -0.76% | 57,717 |
| Sep 30, 2025 | 342.00 | 342.00 | 322.10 | 329.75 | 329.75 | 0.89% | 48,771 |
| Sep 29, 2025 | 322.80 | 334.10 | 316.05 | 326.85 | 326.85 | 2.72% | 3,745 |
| Sep 26, 2025 | 326.55 | 326.55 | 315.20 | 318.20 | 318.20 | -2.00% | 194 |
| Sep 25, 2025 | 324.10 | 332.05 | 320.00 | 324.70 | 324.70 | -0.60% | 4,328 |
| 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% | 131,338 |
| 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% | 46,236 |
| Sep 18, 2025 | 325.05 | 345.75 | 322.20 | 328.50 | 328.50 | -0.48% | 9,151 |
| Sep 17, 2025 | 329.95 | 340.05 | 325.35 | 330.10 | 330.10 | 1.91% | 10,250 |
| Sep 16, 2025 | 312.80 | 326.40 | 308.05 | 323.90 | 323.90 | 4.18% | 4,185 |