Asian Hotels (North) Limited (NSE:ASIANHOTNR)
India · Delayed Price · Currency is INR 287.35
-7.70 (-2.61%)
May 5, 2026, 2:11 PM IST
NSE:ASIANHOTNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 294.00 | 300.00 | 293.70 | 298.90 | 298.90 | 0.98% | 3,633 |
| Apr 9, 2026 | 294.95 | 300.00 | 290.10 | 296.00 | 296.00 | 0.78% | 9,533 |
| Apr 8, 2026 | 310.65 | 310.65 | 292.00 | 293.70 | 293.70 | -2.62% | 12,751 |
| Apr 7, 2026 | 305.00 | 306.75 | 298.10 | 301.60 | 301.60 | -3.15% | 16,632 |
| Apr 6, 2026 | 301.75 | 317.80 | 297.55 | 311.40 | 311.40 | 6.12% | 37,537 |
| Apr 2, 2026 | 291.00 | 296.80 | 287.15 | 293.45 | 293.45 | 1.43% | 2,703 |
| Apr 1, 2026 | 300.00 | 314.00 | 282.90 | 289.30 | 289.30 | -3.86% | 80,694 |
| Mar 30, 2026 | 280.00 | 308.85 | 277.85 | 300.90 | 300.90 | 6.14% | 59,923 |
| Mar 27, 2026 | 294.95 | 294.95 | 280.60 | 283.50 | 283.50 | -4.95% | 20,282 |
| Mar 25, 2026 | 287.45 | 300.00 | 287.45 | 298.25 | 298.25 | 2.23% | 4,783 |
| Mar 24, 2026 | 304.95 | 304.95 | 283.45 | 291.75 | 291.75 | -0.32% | 12,887 |
| Mar 23, 2026 | 293.55 | 304.00 | 276.85 | 292.70 | 292.70 | 1.77% | 12,431 |
| Mar 20, 2026 | 294.95 | 295.60 | 287.30 | 287.60 | 287.60 | -1.41% | 2,670 |
| Mar 19, 2026 | 301.05 | 307.45 | 286.00 | 291.70 | 291.70 | -2.64% | 891 |
| Mar 18, 2026 | 297.55 | 304.00 | 291.00 | 299.60 | 299.60 | 1.49% | 3,771 |
| Mar 17, 2026 | 305.00 | 305.00 | 290.05 | 295.20 | 295.20 | -0.66% | 5,308 |
| Mar 16, 2026 | 285.25 | 304.40 | 280.95 | 297.15 | 297.15 | 1.02% | 6,297 |
| Mar 13, 2026 | 305.00 | 308.60 | 289.65 | 294.15 | 294.15 | -4.01% | 21,438 |
| Mar 12, 2026 | 287.60 | 314.90 | 283.00 | 306.45 | 306.45 | 4.45% | 20,983 |
| Mar 11, 2026 | 282.10 | 297.75 | 282.10 | 293.40 | 293.40 | 4.28% | 9,582 |
| Mar 10, 2026 | 297.00 | 297.00 | 280.10 | 281.35 | 281.35 | -3.45% | 5,761 |
| Mar 9, 2026 | 299.95 | 299.95 | 279.40 | 291.40 | 291.40 | -0.43% | 17,513 |
| Mar 6, 2026 | 287.00 | 312.00 | 280.50 | 292.65 | 292.65 | -3.26% | 47,324 |
| Mar 5, 2026 | 278.00 | 309.00 | 274.95 | 302.50 | 302.50 | 9.80% | 52,058 |
| Mar 4, 2026 | 280.00 | 295.00 | 268.50 | 275.50 | 275.50 | -1.09% | 15,564 |
| Mar 2, 2026 | 284.65 | 299.00 | 275.65 | 278.55 | 278.55 | -3.85% | 16,762 |
| Feb 27, 2026 | 296.85 | 299.65 | 285.05 | 289.70 | 289.70 | -1.91% | 15,886 |
| Feb 26, 2026 | 294.30 | 299.70 | 284.35 | 295.35 | 295.35 | 3.25% | 18,480 |
| Feb 25, 2026 | 304.40 | 304.40 | 280.00 | 286.05 | 286.05 | -4.09% | 18,399 |
| Feb 24, 2026 | 306.05 | 307.25 | 292.70 | 298.25 | 298.25 | -1.62% | 10,171 |
| Feb 23, 2026 | 298.30 | 304.70 | 292.00 | 303.15 | 303.15 | 1.78% | 22,927 |
| Feb 20, 2026 | 302.05 | 304.70 | 292.60 | 297.85 | 297.85 | -0.73% | 17,943 |
| Feb 19, 2026 | 301.05 | 304.35 | 296.00 | 300.05 | 300.05 | -0.35% | 17,006 |
| Feb 18, 2026 | 302.00 | 303.95 | 291.05 | 301.10 | 301.10 | 2.10% | 16,372 |
| Feb 17, 2026 | 291.05 | 308.90 | 290.30 | 294.90 | 294.90 | 1.81% | 38,358 |
| Feb 16, 2026 | 270.90 | 304.00 | 258.50 | 289.65 | 289.65 | 13.59% | 114,466 |