Asian Hotels (North) Limited ASIANHOTNR
NSE · India · Consumer Services
INR 352.95-1.85 (-0.52%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 354.80 | -1.81% | INR 365.00 | INR 369.00 | INR 339.30 | 28.57K |
| 2026-09-29 | INR 361.35 | -2.86% | INR 373.50 | INR 373.50 | INR 356.00 | 8.28K |
| 2026-09-28 | INR 372.00 | -5.67% | INR 395.00 | INR 396.05 | INR 362.00 | 10.25K |
| 2026-09-25 | INR 394.35 | +1.25% | INR 386.05 | INR 400.00 | INR 385.50 |
| 5.91K |
| 2026-09-24 | INR 389.50 | -0.24% | INR 392.65 | INR 398.25 | INR 381.05 | 5.72K |
| 2026-09-23 | INR 390.45 | +1.39% | INR 381.90 | INR 394.70 | INR 378.05 | 28.44K |
| 2026-09-22 | INR 385.10 | +2.67% | INR 375.10 | INR 392.45 | INR 373.05 | 6.27K |
| 2026-09-21 | INR 375.10 | +0.05% | INR 374.90 | INR 396.95 | INR 370.05 | 4.13K |
| 2026-09-18 | INR 374.90 | -0.24% | INR 376.90 | INR 385.00 | INR 371.00 | 25.73K |
| 2026-09-17 | INR 375.80 | -3.28% | INR 393.95 | INR 395.00 | INR 371.10 | 8.77K |
| 2026-09-16 | INR 388.55 | +0.80% | INR 385.00 | INR 399.00 | INR 363.05 | 33.70K |
| 2026-09-15 | INR 385.45 | +1.76% | INR 381.60 | INR 409.00 | INR 375.35 | 111.28K |
| 2026-09-14 | INR 378.80 | 0.00% | INR 378.80 | INR 378.80 | INR 378.80 | 0 |
| 2026-09-11 | INR 378.80 | -0.88% | INR 384.60 | INR 404.00 | INR 370.10 | 26.34K |
| 2026-09-10 | INR 382.15 | -5.53% | INR 400.00 | INR 404.30 | INR 380.00 | 13.81K |
| 2026-09-09 | INR 404.50 | -0.31% | INR 415.00 | INR 419.20 | INR 393.05 | 27.42K |
| 2026-09-08 | INR 405.75 | +6.04% | INR 388.80 | INR 423.80 | INR 384.80 | 142.76K |
| 2026-09-07 | INR 382.65 | -0.55% | INR 388.00 | INR 388.90 | INR 379.85 | 22.79K |
| 2026-09-04 | INR 384.75 | +0.23% | INR 389.95 | INR 390.85 | INR 378.55 | 10.68K |
| 2026-09-03 | INR 383.85 | +1.04% | INR 380.40 | INR 389.00 | INR 373.95 | 23.69K |
| 2026-09-02 | INR 379.90 | +2.90% | INR 369.20 | INR 386.00 | INR 360.10 | 26.36K |
| 2026-09-01 | INR 369.20 | +0.76% | INR 352.00 | INR 389.45 | INR 346.55 | 214.55K |
| 2026-08-31 | INR 366.40 | +15.97% | INR 309.95 | INR 379.10 | INR 309.95 | 1.01M |
| 2026-08-28 | INR 315.95 | +1.25% | INR 307.75 | INR 317.80 | INR 301.55 | 98.96K |
| 2026-08-27 | INR 312.05 | +1.74% | INR 308.35 | INR 314.40 | INR 305.00 | 101.03K |
| 2026-08-26 | INR 306.70 | +2.46% | INR 298.80 | INR 308.40 | INR 294.00 | 107.36K |
| 2026-08-25 | INR 299.35 | -0.58% | INR 301.95 | INR 301.95 | INR 294.25 | 4.73K |
| 2026-08-24 | INR 301.10 | +0.97% | INR 302.70 | INR 302.70 | INR 292.00 | 7.75K |
| 2026-08-21 | INR 298.20 | -1.16% | INR 300.20 | INR 300.20 | INR 292.00 | 6.68K |
| 2026-08-20 | INR 301.70 | +1.31% | INR 303.05 | INR 303.05 | INR 292.70 | 5.11K |
| 2026-08-19 | INR 297.80 | -1.39% | INR 303.60 | INR 303.60 | INR 291.90 | 10.26K |
| 2026-08-18 | INR 302.00 | +0.67% | INR 296.95 | INR 303.50 | INR 296.30 | 5.84K |
| 2026-08-17 | INR 300.00 | -0.55% | INR 298.05 | INR 304.50 | INR 295.60 | 13.05K |
| 2026-08-14 | INR 301.65 | +1.39% | INR 305.00 | INR 305.00 | INR 292.45 | 5.43K |
| 2026-08-13 | INR 297.50 | -2.17% | INR 309.50 | INR 312.60 | INR 295.00 | 27.31K |
| 2026-08-12 | INR 304.10 | -2.72% | INR 310.00 | INR 316.70 | INR 302.10 | 12.95K |
| 2026-08-11 | INR 312.60 | -1.11% | INR 310.20 | INR 318.00 | INR 310.20 | 8.08K |
| 2026-08-10 | INR 316.10 | +1.09% | INR 311.50 | INR 323.00 | INR 308.10 | 18.06K |
| 2026-08-07 | INR 312.70 | -1.04% | INR 316.00 | INR 324.65 | INR 310.00 | 152.77K |
| 2026-08-06 | INR 316.00 | +3.05% | INR 307.00 | INR 317.85 | INR 306.60 | 119.24K |
| 2026-08-05 | INR 306.65 | +1.69% | INR 301.05 | INR 311.45 | INR 301.05 | 115.02K |
| 2026-08-04 | INR 301.55 | -0.59% | INR 307.45 | INR 307.55 | INR 299.85 | 157.78K |
| 2026-08-03 | INR 303.35 | +1.08% | INR 307.95 | INR 308.90 | INR 299.65 | 118.63K |
| 2026-07-31 | INR 300.10 | -1.78% | INR 312.95 | INR 317.90 | INR 298.65 | 14.66K |
| 2026-07-30 | INR 305.55 | -2.36% | INR 313.05 | INR 315.80 | INR 302.20 | 14.95K |
| 2026-07-29 | INR 312.95 | -0.67% | INR 317.60 | INR 317.60 | INR 310.00 | 6.05K |
| 2026-07-28 | INR 315.05 | +1.01% | INR 307.95 | INR 323.00 | INR 307.95 | 15.04K |
| 2026-07-27 | INR 311.90 | +1.71% | INR 302.05 | INR 317.00 | INR 302.05 | 9.88K |
| 2026-07-24 | INR 306.65 | +5.38% | INR 288.00 | INR 327.80 | INR 280.20 | 542.97K |
| 2026-07-23 | INR 291.00 | -5.70% | INR 315.95 | INR 354.00 | INR 285.00 | 292.34K |
| 2026-07-22 | INR 308.60 | +4.77% | INR 298.05 | INR 324.00 | INR 293.15 | 28.79K |
| 2026-07-21 | INR 294.55 | -0.52% | INR 299.70 | INR 299.70 | INR 292.55 | 9.21K |
| 2026-07-20 | INR 296.10 | +0.29% | INR 295.80 | INR 307.45 | INR 293.25 | 12.35K |
| 2026-07-17 | INR 295.25 | -1.24% | INR 300.00 | INR 305.00 | INR 289.50 | 18.33K |
| 2026-07-16 | INR 298.95 | -2.11% | INR 308.00 | INR 316.10 | INR 296.20 | 20.10K |
| 2026-07-15 | INR 305.40 | -0.89% | INR 307.65 | INR 315.05 | INR 303.15 | 19.33K |
| 2026-07-14 | INR 308.15 | -2.65% | INR 316.10 | INR 324.05 | INR 303.00 | 25.03K |
| 2026-07-13 | INR 316.55 | +0.09% | INR 315.50 | INR 343.80 | INR 314.10 | 21.99K |
| 2026-07-10 | INR 316.25 | -1.00% | INR 327.95 | INR 327.95 | INR 311.20 | 13.61K |
| 2026-07-09 | INR 319.45 | -1.07% | INR 316.60 | INR 331.95 | INR 316.05 | 12.48K |
| 2026-07-08 | INR 322.90 | -4.72% | INR 331.30 | INR 336.40 | INR 321.00 | 21.77K |
| 2026-07-07 | INR 338.90 | -5.49% | INR 400.00 | INR 402.55 | INR 325.10 | 223.22K |
| 2026-07-06 | INR 358.60 | +11.84% | INR 320.65 | INR 369.95 | INR 320.00 | 277.14K |
| 2026-07-03 | INR 320.65 | +11.80% | INR 292.05 | INR 329.00 | INR 285.00 | 84.92K |
| 2026-07-02 | INR 286.80 | -1.09% | INR 296.20 | INR 297.00 | INR 285.05 | 5.13K |
| 2026-07-01 | INR 289.95 | -0.12% | INR 296.25 | INR 297.70 | INR 287.60 | 4.26K |
| 2026-06-30 | INR 290.30 | +0.33% | INR 297.10 | INR 297.65 | INR 287.10 | 7.43K |
| 2026-06-29 | INR 289.35 | -2.36% | INR 296.35 | INR 309.95 | INR 286.00 | 7.76K |
| 2026-06-26 | INR 296.35 | 0.00% | INR 296.35 | INR 296.35 | INR 296.35 | 0 |
| 2026-06-25 | INR 296.35 | +0.41% | INR 302.70 | INR 302.80 | INR 294.00 | 6.42K |
| 2026-06-24 | INR 295.15 | -1.19% | INR 306.20 | INR 308.20 | INR 293.20 | 8.31K |
| 2026-06-23 | INR 298.70 | -0.88% | INR 303.65 | INR 304.00 | INR 297.00 | 3.42K |
| 2026-06-22 | INR 301.35 | +0.95% | INR 297.95 | INR 303.65 | INR 297.25 | 15.10K |
| 2026-06-19 | INR 298.50 | -0.72% | INR 297.00 | INR 300.00 | INR 297.00 | 1.21K |
| 2026-06-18 | INR 300.65 | -1.22% | INR 295.10 | INR 305.15 | INR 295.00 | 16.89K |
| 2026-06-17 | INR 304.35 | +0.78% | INR 297.00 | INR 309.90 | INR 291.15 | 19.38K |
| 2026-06-16 | INR 302.00 | +0.83% | INR 303.25 | INR 309.00 | INR 295.55 | 12.89K |
| 2026-06-15 | INR 299.50 | +0.60% | INR 296.50 | INR 304.45 | INR 291.95 | 67.25K |
| 2026-06-12 | INR 297.70 | +0.37% | INR 297.90 | INR 306.40 | INR 290.50 | 58.02K |
| 2026-06-11 | INR 296.60 | -1.25% | INR 295.00 | INR 303.00 | INR 294.00 | 10.37K |
| 2026-06-10 | INR 300.35 | -1.15% | INR 309.95 | INR 310.10 | INR 296.25 | 17.40K |
| 2026-06-09 | INR 303.85 | +2.32% | INR 296.95 | INR 304.45 | INR 296.00 | 8.17K |
| 2026-06-08 | INR 296.95 | -2.30% | INR 298.05 | INR 303.70 | INR 293.50 | 7.44K |
| 2026-06-05 | INR 303.95 | +0.53% | INR 297.80 | INR 310.00 | INR 291.50 | 2.48K |
| 2026-06-04 | INR 302.35 | +0.30% | INR 305.35 | INR 305.35 | INR 298.55 | 26.91K |
| 2026-06-03 | INR 301.45 | -1.95% | INR 308.55 | INR 313.80 | INR 300.50 | 2.19K |
| 2026-06-02 | INR 307.45 | +0.52% | INR 305.80 | INR 310.00 | INR 303.80 | 2.80K |
| 2026-06-01 | INR 305.85 | -2.61% | INR 314.95 | INR 319.00 | INR 304.00 | 3.53K |
| 2026-05-29 | INR 314.05 | +0.48% | INR 309.70 | INR 315.00 | INR 309.70 | 15.04K |
| 2026-05-28 | INR 312.55 | 0.00% | INR 312.55 | INR 312.55 | INR 312.55 | 0 |