Asian Hotels (North) Limited (ASIANHOTNR.NS) NSE
293.45
+4.15(+1.43%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
293.45
+4.15(+1.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 291 | 293.45 | 293.45 | 296.8 | 287.15 | 2,714 |
| April 01, 2026 | 300 | 289.3 | 289.3 | 314 | 282.9 | 80,730 |
| March 30, 2026 | 280 | 300.9 | 300.9 | 308.85 | 277.85 | 59,987 |
| March 27, 2026 | 294.95 | 283.5 | 283.5 | 294.95 | 280.6 | 20,297 |
| March 25, 2026 | 287.45 | 298.25 | 298.25 | 300 | 287.45 | 4,819 |
| March 24, 2026 | 304.95 | 291.75 | 291.75 | 304.95 | 283.45 | 12,941 |
| March 23, 2026 | 293.55 | 292.7 | 292.7 | 304 | 276.85 | 12,483 |
| March 19, 2026 | 301.05 | 291.7 | 291.7 | 307.45 | 286 | 900 |
| March 18, 2026 | 297.55 | 299.6 | 299.6 | 304 | 291 | 3,792 |
| March 17, 2026 | 305 | 295.2 | 295.2 | 305 | 290.05 | 5,408 |
| March 16, 2026 | 285.25 | 297.15 | 297.15 | 304.4 | 280.95 | 6,305 |
| March 13, 2026 | 305 | 294.15 | 294.15 | 308.6 | 289.65 | 21,486 |
| March 12, 2026 | 287.6 | 306.45 | 306.45 | 314.9 | 283 | 21,051 |
| March 11, 2026 | 282.1 | 293.4 | 293.4 | 297.75 | 282.1 | 9,613 |
| March 10, 2026 | 297 | 281.35 | 281.35 | 297 | 280.1 | 5,761 |
| March 09, 2026 | 299.95 | 291.4 | 291.4 | 299.95 | 279.4 | 17,534 |
| March 06, 2026 | 287 | 292.65 | 292.65 | 312 | 280.5 | 47,688 |
| March 05, 2026 | 278 | 302.5 | 302.5 | 309 | 274.95 | 52,158 |
| March 02, 2026 | 284.65 | 278.55 | 278.55 | 299 | 275.65 | 16,962 |
| February 27, 2026 | 296.85 | 289.7 | 289.7 | 299.65 | 285.05 | 15,960 |
| February 26, 2026 | 294.3 | 295.35 | 295.35 | 299.7 | 284.35 | 18,595 |
| February 25, 2026 | 304.4 | 286.05 | 286.05 | 304.4 | 280 | 18,410 |
| February 24, 2026 | 306.05 | 298.25 | 298.25 | 307.25 | 292.7 | 10,173 |
| February 23, 2026 | 298.3 | 303.15 | 303.15 | 304.7 | 292 | 23,014 |
| February 20, 2026 | 302.05 | 297.85 | 0 | 304.7 | 292.6 | 17,945 |
| February 19, 2026 | 301.05 | 300.05 | 0 | 304.35 | 296 | 17,104 |
| February 18, 2026 | 302 | 301.1 | 0 | 303.95 | 291.05 | 16,373 |
| February 17, 2026 | 291.05 | 294.9 | 0 | 308.9 | 290.3 | 38,396 |
| February 16, 2026 | 270.9 | 289.65 | 0 | 304 | 258.5 | 114,519 |
| February 13, 2026 | 289 | 255 | 0 | 297.05 | 247.5 | 51,734 |
| February 12, 2026 | 297.05 | 287.9 | 0 | 299.3 | 286.3 | 15,653 |
| February 11, 2026 | 286 | 299.65 | 0 | 304.95 | 274.9 | 37,257 |
| February 10, 2026 | 307.25 | 278.5 | 0 | 307.25 | 271.05 | 28,502 |
| February 09, 2026 | 300.4 | 293.2 | 0 | 318.2 | 275.9 | 89,627 |
| February 06, 2026 | 303.45 | 300.4 | 0 | 314.9 | 299 | 16,859 |
| February 05, 2026 | 317.55 | 301.2 | 0 | 324.9 | 298.2 | 36,917 |
| February 04, 2026 | 314.15 | 313 | 0 | 315.9 | 308 | 16,580 |
| February 03, 2026 | 301 | 310.1 | 0 | 316.05 | 301 | 27,448 |
| February 02, 2026 | 305.05 | 305.7 | 0 | 309.9 | 302.05 | 15,907 |
| February 01, 2026 | 311.4 | 300.55 | 0 | 314 | 296 | 60,230 |
| January 30, 2026 | 298.85 | 303.7 | 0 | 315.1 | 298.45 | 9,512 |
| January 29, 2026 | 319.3 | 298.85 | 0 | 319.3 | 290.1 | 17,467 |
| January 28, 2026 | 316.05 | 308.25 | 0 | 316.05 | 304.4 | 17,857 |
| January 27, 2026 | 314.8 | 309.3 | 0 | 314.8 | 307.1 | 10,281 |
| January 23, 2026 | 319.9 | 307.55 | 0 | 319.9 | 305.05 | 8,385 |
| January 22, 2026 | 314.3 | 313.05 | 0 | 315 | 309 | 11,492 |
| January 21, 2026 | 317.55 | 309.05 | 0 | 318.2 | 305.2 | 19,820 |
| January 20, 2026 | 315.8 | 311.2 | 0 | 317.25 | 307 | 13,607 |
| January 19, 2026 | 320.8 | 314.15 | 0 | 320.85 | 311 | 23,977 |
| January 16, 2026 | 319.8 | 315.6 | 0 | 320 | 310 | 13,590 |
| January 14, 2026 | 320.7 | 317.4 | 0 | 320.7 | 308.55 | 20,673 |
| January 13, 2026 | 322.15 | 314.05 | 0 | 325 | 305.3 | 15,511 |
| January 12, 2026 | 334.85 | 319.5 | 0 | 334.85 | 315.9 | 23,027 |
| January 09, 2026 | 328.15 | 327.55 | 0 | 331.9 | 322 | 15,629 |
| January 08, 2026 | 323.85 | 330.1 | 0 | 332.9 | 323.85 | 14,839 |
| January 07, 2026 | 320.4 | 328.5 | 0 | 330.8 | 320.3 | 13,517 |
| January 06, 2026 | 321.05 | 326.05 | 0 | 327.4 | 321.05 | 12,072 |
| January 05, 2026 | 329.05 | 326.2 | 0 | 331 | 322.15 | 20,160 |
| January 02, 2026 | 328.85 | 324 | 0 | 329 | 320.1 | 16,639 |
| January 01, 2026 | 325 | 326.95 | 0 | 328.9 | 319.6 | 16,499 |