Asian Hotels (North) Limited (NSE:ASIANHOTNR)
India · Delayed Price · Currency is INR 327.55
-2.55 (-0.77%)
At close: Jan 9, 2026
Asian Hotels (North) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |