Asian Hotels (North) Limited (NSE:ASIANHOTNR)
India · Delayed Price · Currency is INR 314.05
+1.50 (0.48%)
May 29, 2026, 3:29 PM IST
NSE:ASIANHOTNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |