Asian Hotels (North) Limited (NSE:ASIANHOTNR)
India · Delayed Price · Currency is INR 293.20
-5.50 (-1.84%)
Jun 24, 2026, 3:29 PM IST
NSE:ASIANHOTNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 306.20 | 308.20 | 293.20 | 295.15 | 295.15 | -1.19% | 8,313 |
| Jun 23, 2026 | 303.65 | 304.00 | 297.00 | 298.70 | 298.70 | -0.88% | 3,422 |
| Jun 22, 2026 | 297.95 | 303.65 | 297.25 | 301.35 | 301.35 | 0.95% | 15,096 |
| Jun 19, 2026 | 297.00 | 300.00 | 297.00 | 298.50 | 298.50 | -0.72% | 1,210 |
| Jun 18, 2026 | 295.10 | 305.15 | 295.00 | 300.65 | 300.65 | -1.22% | 16,887 |
| Jun 17, 2026 | 297.00 | 309.90 | 291.15 | 304.35 | 304.35 | 0.78% | 19,381 |
| Jun 16, 2026 | 303.25 | 309.00 | 295.55 | 302.00 | 302.00 | 0.83% | 12,889 |
| Jun 15, 2026 | 296.50 | 304.45 | 291.95 | 299.50 | 299.50 | 0.60% | 67,247 |
| Jun 12, 2026 | 297.90 | 306.40 | 290.50 | 297.70 | 297.70 | 0.37% | 58,016 |
| Jun 11, 2026 | 295.00 | 303.00 | 294.00 | 296.60 | 296.60 | -1.25% | 10,371 |
| Jun 10, 2026 | 309.95 | 310.10 | 296.25 | 300.35 | 300.35 | -1.15% | 17,397 |
| Jun 9, 2026 | 296.95 | 304.45 | 296.00 | 303.85 | 303.85 | 2.32% | 8,169 |
| Jun 8, 2026 | 298.05 | 303.70 | 293.50 | 296.95 | 296.95 | -2.30% | 7,438 |
| Jun 5, 2026 | 297.80 | 310.00 | 291.50 | 303.95 | 303.95 | 0.53% | 2,484 |
| Jun 4, 2026 | 305.35 | 305.35 | 298.55 | 302.35 | 302.35 | 0.30% | 26,911 |
| Jun 3, 2026 | 308.55 | 313.80 | 300.50 | 301.45 | 301.45 | -1.95% | 2,189 |
| Jun 2, 2026 | 305.80 | 310.00 | 303.80 | 307.45 | 307.45 | 0.52% | 2,800 |
| Jun 1, 2026 | 314.95 | 319.00 | 304.00 | 305.85 | 305.85 | -2.61% | 3,532 |
| May 29, 2026 | 309.70 | 315.00 | 309.70 | 314.05 | 314.05 | 0.48% | 15,042 |
| May 27, 2026 | 308.95 | 315.05 | 296.75 | 312.55 | 312.55 | 1.15% | 3,969 |
| May 26, 2026 | 311.00 | 311.80 | 296.00 | 309.00 | 309.00 | 1.59% | 13,747 |
| May 25, 2026 | 295.20 | 307.45 | 292.55 | 304.15 | 304.15 | 3.03% | 18,299 |
| May 22, 2026 | 295.00 | 303.20 | 292.40 | 295.20 | 295.20 | -1.67% | 31,218 |
| May 21, 2026 | 300.60 | 308.00 | 296.40 | 300.20 | 300.20 | 0.15% | 31,518 |
| May 20, 2026 | 298.15 | 301.00 | 293.00 | 299.75 | 299.75 | 1.59% | 13,902 |
| May 19, 2026 | 300.15 | 302.15 | 293.00 | 295.05 | 295.05 | -1.68% | 26,529 |
| May 18, 2026 | 298.15 | 304.15 | 294.00 | 300.10 | 300.10 | 0.33% | 39,633 |
| May 15, 2026 | 296.25 | 302.00 | 295.50 | 299.10 | 299.10 | -0.08% | 5,418 |
| May 14, 2026 | 300.60 | 301.60 | 294.35 | 299.35 | 299.35 | -0.13% | 4,857 |
| May 13, 2026 | 299.00 | 301.00 | 293.95 | 299.75 | 299.75 | 0.39% | 6,642 |
| May 12, 2026 | 299.10 | 301.50 | 294.00 | 298.60 | 298.60 | 1.29% | 4,715 |
| May 11, 2026 | 291.00 | 299.35 | 291.00 | 294.80 | 294.80 | -0.46% | 6,236 |
| May 8, 2026 | 292.95 | 300.00 | 289.35 | 296.15 | 296.15 | 2.09% | 3,438 |
| May 7, 2026 | 296.05 | 296.45 | 289.05 | 290.10 | 290.10 | -0.02% | 5,677 |
| May 6, 2026 | 299.00 | 299.00 | 287.00 | 290.15 | 290.15 | -0.50% | 6,182 |
| May 5, 2026 | 292.10 | 292.10 | 287.30 | 291.60 | 291.60 | -1.17% | 3,472 |
| May 4, 2026 | 296.65 | 301.95 | 290.90 | 295.05 | 295.05 | -1.49% | 15,732 |
| Apr 30, 2026 | 299.25 | 302.00 | 296.45 | 299.50 | 299.50 | 0.07% | 7,348 |
| Apr 29, 2026 | 298.55 | 302.00 | 295.10 | 299.30 | 299.30 | -0.17% | 13,122 |
| Apr 28, 2026 | 294.70 | 300.00 | 293.10 | 299.80 | 299.80 | 0.07% | 2,101 |
| Apr 27, 2026 | 295.05 | 307.10 | 285.00 | 299.60 | 299.60 | 3.96% | 20,909 |
| Apr 24, 2026 | 301.00 | 301.00 | 285.60 | 288.20 | 288.20 | -3.52% | 3,632 |
| Apr 23, 2026 | 296.65 | 305.00 | 296.00 | 298.70 | 298.70 | 0.90% | 14,788 |
| Apr 22, 2026 | 296.00 | 298.50 | 291.00 | 296.05 | 296.05 | -0.12% | 5,112 |
| Apr 21, 2026 | 297.80 | 300.00 | 293.15 | 296.40 | 296.40 | -0.08% | 2,406 |
| Apr 20, 2026 | 290.10 | 301.10 | 290.10 | 296.65 | 296.65 | 1.56% | 5,056 |
| Apr 17, 2026 | 291.20 | 301.75 | 290.95 | 292.10 | 292.10 | -2.05% | 12,067 |
| Apr 16, 2026 | 308.55 | 308.55 | 296.00 | 298.20 | 298.20 | -0.33% | 1,845 |
| Apr 15, 2026 | 296.00 | 302.50 | 296.00 | 299.20 | 299.20 | -0.10% | 1,319 |
| Apr 13, 2026 | 298.90 | 301.00 | 293.00 | 299.50 | 299.50 | 0.20% | 6,015 |