Asian Hotels (North) Limited (NSE:ASIANHOTNR)
India · Delayed Price · Currency is INR 385.45
+6.65 (1.76%)
Sep 15, 2026, 3:29 PM IST
NSE:ASIANHOTNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 381.60 | 409.00 | 375.35 | 385.45 | 385.45 | 1.76% | 111,275 |
| Sep 11, 2026 | 384.60 | 404.00 | 370.10 | 378.80 | 378.80 | -0.88% | 26,340 |
| Sep 10, 2026 | 400.00 | 404.30 | 380.00 | 382.15 | 382.15 | -5.53% | 13,812 |
| Sep 9, 2026 | 415.00 | 419.20 | 393.05 | 404.50 | 404.50 | -0.31% | 27,418 |
| Sep 8, 2026 | 388.80 | 423.80 | 384.80 | 405.75 | 405.75 | 6.04% | 142,759 |
| Sep 7, 2026 | 388.00 | 388.90 | 379.85 | 382.65 | 382.65 | -0.55% | 22,793 |
| Sep 4, 2026 | 389.95 | 390.85 | 378.55 | 384.75 | 384.75 | 0.23% | 10,682 |
| Sep 3, 2026 | 380.40 | 389.00 | 373.95 | 383.85 | 383.85 | 1.04% | 23,687 |
| Sep 2, 2026 | 369.20 | 386.00 | 360.10 | 379.90 | 379.90 | 2.90% | 26,364 |
| Sep 1, 2026 | 352.00 | 389.45 | 346.55 | 369.20 | 369.20 | 0.76% | 214,552 |
| Aug 31, 2026 | 309.95 | 379.10 | 309.95 | 366.40 | 366.40 | 15.97% | 1,007,905 |
| Aug 28, 2026 | 307.75 | 317.80 | 301.55 | 315.95 | 315.95 | 1.25% | 98,958 |
| Aug 27, 2026 | 308.35 | 314.40 | 305.00 | 312.05 | 312.05 | 1.74% | 101,028 |
| Aug 26, 2026 | 298.80 | 308.40 | 294.00 | 306.70 | 306.70 | 2.46% | 107,359 |
| Aug 25, 2026 | 301.95 | 301.95 | 294.25 | 299.35 | 299.35 | -0.58% | 4,731 |
| Aug 24, 2026 | 302.70 | 302.70 | 292.00 | 301.10 | 301.10 | 0.97% | 7,752 |
| Aug 21, 2026 | 300.20 | 300.20 | 292.00 | 298.20 | 298.20 | -1.16% | 6,677 |
| Aug 20, 2026 | 303.05 | 303.05 | 292.70 | 301.70 | 301.70 | 1.31% | 5,106 |
| Aug 19, 2026 | 303.60 | 303.60 | 291.90 | 297.80 | 297.80 | -1.39% | 10,257 |
| Aug 18, 2026 | 296.95 | 303.50 | 296.30 | 302.00 | 302.00 | 0.67% | 5,841 |
| Aug 17, 2026 | 298.05 | 304.50 | 295.60 | 300.00 | 300.00 | -0.55% | 13,054 |
| Aug 14, 2026 | 305.00 | 305.00 | 292.45 | 301.65 | 301.65 | 1.39% | 5,425 |
| Aug 13, 2026 | 309.50 | 312.60 | 295.00 | 297.50 | 297.50 | -2.17% | 27,311 |
| Aug 12, 2026 | 310.00 | 316.70 | 302.10 | 304.10 | 304.10 | -2.72% | 12,946 |
| Aug 11, 2026 | 310.20 | 318.00 | 310.20 | 312.60 | 312.60 | -1.11% | 8,078 |
| Aug 10, 2026 | 311.50 | 323.00 | 308.10 | 316.10 | 316.10 | 1.09% | 18,064 |
| Aug 7, 2026 | 316.00 | 324.65 | 310.00 | 312.70 | 312.70 | -1.04% | 152,771 |
| Aug 6, 2026 | 307.00 | 317.85 | 306.60 | 316.00 | 316.00 | 3.05% | 119,244 |
| Aug 5, 2026 | 301.05 | 311.45 | 301.05 | 306.65 | 306.65 | 1.69% | 115,022 |
| Aug 4, 2026 | 307.45 | 307.55 | 299.85 | 301.55 | 301.55 | -0.59% | 157,784 |
| Aug 3, 2026 | 307.95 | 308.90 | 299.65 | 303.35 | 303.35 | 1.08% | 118,626 |
| Jul 31, 2026 | 312.95 | 317.90 | 298.65 | 300.10 | 300.10 | -1.78% | 14,658 |
| Jul 30, 2026 | 313.05 | 315.80 | 302.20 | 305.55 | 305.55 | -2.36% | 14,947 |
| Jul 29, 2026 | 317.60 | 317.60 | 310.00 | 312.95 | 312.95 | -0.67% | 6,050 |
| Jul 28, 2026 | 307.95 | 323.00 | 307.95 | 315.05 | 315.05 | 1.01% | 15,035 |
| Jul 27, 2026 | 302.05 | 317.00 | 302.05 | 311.90 | 311.90 | 1.71% | 9,876 |
| Jul 24, 2026 | 288.00 | 327.80 | 280.20 | 306.65 | 306.65 | 5.38% | 542,969 |
| Jul 23, 2026 | 315.95 | 354.00 | 285.00 | 291.00 | 291.00 | -5.70% | 292,342 |
| Jul 22, 2026 | 298.05 | 324.00 | 293.15 | 308.60 | 308.60 | 4.77% | 28,791 |
| Jul 21, 2026 | 299.70 | 299.70 | 292.55 | 294.55 | 294.55 | -0.52% | 9,208 |
| Jul 20, 2026 | 295.80 | 307.45 | 293.25 | 296.10 | 296.10 | 0.29% | 12,352 |
| Jul 17, 2026 | 300.00 | 305.00 | 289.50 | 295.25 | 295.25 | -1.24% | 18,334 |
| Jul 16, 2026 | 308.00 | 316.10 | 296.20 | 298.95 | 298.95 | -2.11% | 20,098 |
| Jul 15, 2026 | 307.65 | 315.05 | 303.15 | 305.40 | 305.40 | -0.89% | 19,325 |
| Jul 14, 2026 | 316.10 | 324.05 | 303.00 | 308.15 | 308.15 | -2.65% | 25,028 |
| Jul 13, 2026 | 315.50 | 343.80 | 314.10 | 316.55 | 316.55 | 0.09% | 21,988 |
| Jul 10, 2026 | 327.95 | 327.95 | 311.20 | 316.25 | 316.25 | -1.00% | 13,612 |
| Jul 9, 2026 | 316.60 | 331.95 | 316.05 | 319.45 | 319.45 | -1.07% | 12,475 |
| Jul 8, 2026 | 331.30 | 336.40 | 321.00 | 322.90 | 322.90 | -4.72% | 21,768 |
| Jul 7, 2026 | 400.00 | 402.55 | 325.10 | 338.90 | 338.90 | -5.49% | 223,224 |