Asian Hotels (North) Limited (NSE:ASIANHOTNR)
India · Delayed Price · Currency is INR 313.40
+5.30 (1.72%)
Oct 30, 2026, 3:29 PM IST
NSE:ASIANHOTNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 311.15 | 313.45 | 303.75 | 313.40 | 313.40 | 1.72% | 7,053 |
| Oct 29, 2026 | 306.75 | 309.00 | 296.00 | 308.10 | 308.10 | 2.26% | 5,184 |
| Oct 28, 2026 | 314.00 | 314.90 | 296.00 | 301.30 | 301.30 | -2.54% | 9,631 |
| Oct 27, 2026 | 305.85 | 310.00 | 297.65 | 309.15 | 309.15 | 4.11% | 13,013 |
| Oct 26, 2026 | 296.65 | 313.05 | 287.70 | 296.95 | 296.95 | 0.10% | 13,280 |
| Oct 23, 2026 | 324.00 | 324.00 | 292.55 | 296.65 | 296.65 | -3.18% | 11,320 |
| Oct 22, 2026 | 311.00 | 313.35 | 306.05 | 306.40 | 306.40 | -1.76% | 1,652 |
| Oct 21, 2026 | 315.00 | 318.70 | 306.10 | 311.90 | 311.90 | -0.30% | 5,259 |
| Oct 19, 2026 | 329.50 | 329.50 | 310.10 | 312.85 | 312.85 | -3.38% | 3,884 |
| Oct 16, 2026 | 323.00 | 333.20 | 320.40 | 323.80 | 323.80 | -1.28% | 4,544 |
| Oct 15, 2026 | 343.00 | 344.90 | 320.00 | 328.00 | 328.00 | -2.77% | 15,521 |
| Oct 14, 2026 | 334.35 | 341.00 | 326.10 | 337.35 | 337.35 | 3.13% | 26,871 |
| Oct 13, 2026 | 334.60 | 342.55 | 325.60 | 327.10 | 327.10 | -3.91% | 26,938 |
| Oct 12, 2026 | 334.95 | 344.95 | 332.20 | 340.40 | 340.40 | 1.79% | 2,638 |
| Oct 9, 2026 | 330.80 | 342.30 | 327.45 | 334.40 | 334.40 | 1.49% | 15,714 |
| Oct 8, 2026 | 339.00 | 339.25 | 325.00 | 329.50 | 329.50 | -0.23% | 4,470 |
| Oct 7, 2026 | 331.00 | 335.05 | 325.25 | 330.25 | 330.25 | 0.49% | 6,603 |
| Oct 6, 2026 | 336.55 | 340.25 | 325.05 | 328.65 | 328.65 | -1.63% | 6,380 |
| Oct 5, 2026 | 356.05 | 356.05 | 329.25 | 334.10 | 334.10 | -4.02% | 7,191 |
| Oct 1, 2026 | 357.00 | 357.00 | 340.00 | 348.10 | 348.10 | -1.89% | 32,017 |
| Sep 30, 2026 | 365.00 | 369.00 | 339.30 | 354.80 | 354.80 | -1.81% | 28,570 |
| Sep 29, 2026 | 373.50 | 373.50 | 356.00 | 361.35 | 361.35 | -2.86% | 8,278 |
| Sep 28, 2026 | 395.00 | 396.05 | 362.00 | 372.00 | 372.00 | -5.67% | 10,253 |
| Sep 25, 2026 | 386.05 | 400.00 | 385.50 | 394.35 | 394.35 | 1.25% | 5,905 |
| Sep 24, 2026 | 392.65 | 398.25 | 381.05 | 389.50 | 389.50 | -0.24% | 5,722 |
| Sep 23, 2026 | 381.90 | 394.70 | 378.05 | 390.45 | 390.45 | 1.39% | 28,435 |
| Sep 22, 2026 | 375.10 | 392.45 | 373.05 | 385.10 | 385.10 | 2.67% | 6,272 |
| Sep 21, 2026 | 374.90 | 396.95 | 370.05 | 375.10 | 375.10 | 0.05% | 4,133 |
| Sep 18, 2026 | 376.90 | 385.00 | 371.00 | 374.90 | 374.90 | -0.24% | 25,728 |
| Sep 17, 2026 | 393.95 | 395.00 | 371.10 | 375.80 | 375.80 | -3.28% | 8,769 |
| Sep 16, 2026 | 385.00 | 399.00 | 363.05 | 388.55 | 388.55 | 0.80% | 33,702 |
| 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 |