Asian Hotels (North) Limited (BOM:500023)
India
· Delayed Price · Currency is INR 295.75
+5.75 (1.98%)
At close: Apr 27, 2026
Asian Hotels (North) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 297.90 | 306.40 | 295.75 | 295.75 | 295.75 | 1.98% | 1,360 |
| Apr 24, 2026 | 299.35 | 299.35 | 290.00 | 290.00 | 290.00 | -3.33% | 54 |
| Apr 23, 2026 | 298.90 | 302.80 | 298.90 | 300.00 | 300.00 | 0.37% | 1,430 |
| Apr 22, 2026 | 294.00 | 298.90 | 293.00 | 298.90 | 298.90 | 0.45% | 54 |
| Apr 21, 2026 | 297.55 | 297.55 | 297.55 | 297.55 | 297.55 | 1.83% | 3 |
| Apr 20, 2026 | 294.05 | 295.95 | 292.20 | 292.20 | 292.20 | -0.63% | 442 |
| Apr 17, 2026 | 298.45 | 301.65 | 292.60 | 294.05 | 294.05 | -1.47% | 230 |
| Apr 16, 2026 | 301.00 | 301.00 | 298.25 | 298.45 | 298.45 | -0.32% | 486 |
| Apr 15, 2026 | 298.00 | 299.40 | 297.20 | 299.40 | 299.40 | 1.00% | 284 |
| Apr 13, 2026 | 304.40 | 304.40 | 294.05 | 296.45 | 296.45 | -0.72% | 39 |
| Apr 10, 2026 | 295.30 | 298.60 | 294.90 | 298.60 | 298.60 | 1.12% | 46 |
| Apr 9, 2026 | 297.00 | 297.00 | 295.30 | 295.30 | 295.30 | -1.89% | 22 |
| Apr 8, 2026 | 325.00 | 325.00 | 287.20 | 301.00 | 301.00 | - | 1,082 |
| Apr 7, 2026 | 305.40 | 305.40 | 295.10 | 301.00 | 301.00 | -3.51% | 680 |
| Apr 6, 2026 | 299.25 | 315.90 | 299.25 | 311.95 | 311.95 | 2.01% | 2,142 |
| Apr 2, 2026 | 291.00 | 305.80 | 288.50 | 305.80 | 305.80 | 6.16% | 451 |
| Apr 1, 2026 | 300.00 | 313.25 | 282.30 | 288.05 | 288.05 | -4.68% | 5,730 |
| Mar 30, 2026 | 281.00 | 324.00 | 281.00 | 302.20 | 302.20 | 6.31% | 3,598 |
| Mar 27, 2026 | 294.00 | 295.75 | 275.55 | 284.25 | 284.25 | -3.71% | 4,634 |
| Mar 25, 2026 | 292.65 | 302.40 | 291.70 | 295.20 | 295.20 | 1.36% | 413 |
| Mar 24, 2026 | 296.40 | 307.70 | 282.05 | 291.25 | 291.25 | -4.12% | 2,505 |
| Mar 23, 2026 | 281.30 | 304.40 | 279.15 | 303.75 | 303.75 | 4.69% | 474 |
| Mar 20, 2026 | 294.20 | 294.20 | 290.15 | 290.15 | 290.15 | -0.07% | 56 |
| Mar 19, 2026 | 295.25 | 297.50 | 290.35 | 290.35 | 290.35 | -3.10% | 102 |
| Mar 18, 2026 | 292.30 | 304.50 | 292.30 | 299.65 | 299.65 | 2.03% | 1,192 |
| Mar 17, 2026 | 295.30 | 299.95 | 293.70 | 293.70 | 293.70 | -0.10% | 62 |
| Mar 16, 2026 | 294.50 | 315.00 | 281.80 | 294.00 | 294.00 | -0.17% | 4,918 |
| Mar 13, 2026 | 302.60 | 311.55 | 290.65 | 294.50 | 294.50 | -3.16% | 1,137 |
| Mar 12, 2026 | 285.25 | 311.15 | 285.25 | 304.10 | 304.10 | 5.01% | 1,836 |
| Mar 11, 2026 | 281.50 | 299.10 | 281.50 | 289.60 | 289.60 | 2.84% | 260 |
| Mar 10, 2026 | 294.50 | 294.50 | 278.50 | 281.60 | 281.60 | -2.88% | 98 |
| Mar 9, 2026 | 282.55 | 294.75 | 282.55 | 289.95 | 289.95 | -1.78% | 3,593 |
| Mar 6, 2026 | 297.45 | 309.80 | 281.05 | 295.20 | 295.20 | -3.73% | 6,424 |
| Mar 5, 2026 | 289.00 | 309.15 | 274.50 | 306.65 | 306.65 | 13.93% | 7,731 |
| Mar 4, 2026 | 270.55 | 295.00 | 267.05 | 269.15 | 269.15 | -3.58% | 1,480 |
| Mar 2, 2026 | 295.55 | 297.80 | 275.00 | 279.15 | 279.15 | -5.08% | 3,514 |
| Feb 27, 2026 | 294.00 | 301.30 | 285.05 | 294.10 | 294.10 | 0.68% | 5,552 |
| Feb 26, 2026 | 288.75 | 299.95 | 285.05 | 292.10 | 292.10 | 1.16% | 3,436 |
| Feb 25, 2026 | 302.95 | 303.00 | 283.05 | 288.75 | 288.75 | -1.75% | 3,737 |
| Feb 24, 2026 | 296.40 | 301.70 | 292.75 | 293.90 | 293.90 | -3.32% | 1,678 |
| Feb 23, 2026 | 297.35 | 304.40 | 292.50 | 304.00 | 304.00 | 2.18% | 5,191 |
| Feb 20, 2026 | 302.55 | 306.00 | 292.05 | 297.50 | 297.50 | -0.62% | 3,241 |
| Feb 19, 2026 | 300.50 | 302.90 | 297.10 | 299.35 | 299.35 | -0.91% | 2,577 |
| Feb 18, 2026 | 292.05 | 303.25 | 291.25 | 302.10 | 302.10 | 1.91% | 2,796 |
| Feb 17, 2026 | 294.70 | 308.40 | 291.70 | 296.45 | 296.45 | 3.47% | 5,952 |
| Feb 16, 2026 | 264.00 | 304.90 | 258.05 | 286.50 | 286.50 | 11.44% | 8,714 |
| Feb 13, 2026 | 293.15 | 295.00 | 249.90 | 257.10 | 257.10 | -10.56% | 4,777 |
| Feb 12, 2026 | 292.80 | 298.70 | 287.00 | 287.45 | 287.45 | -3.94% | 2,315 |
| Feb 11, 2026 | 287.00 | 301.05 | 274.10 | 299.25 | 299.25 | 7.51% | 4,298 |
| Feb 10, 2026 | 297.00 | 303.85 | 275.35 | 278.35 | 278.35 | -4.17% | 3,581 |
| Feb 9, 2026 | 302.20 | 314.90 | 284.75 | 290.45 | 290.45 | -3.47% | 10,233 |
| Feb 6, 2026 | 305.70 | 310.85 | 299.00 | 300.90 | 300.90 | -0.55% | 3,331 |
| Feb 5, 2026 | 314.25 | 324.90 | 301.00 | 302.55 | 302.55 | -3.71% | 2,620 |
| Feb 4, 2026 | 314.40 | 315.40 | 307.50 | 314.20 | 314.20 | 1.14% | 5,356 |
| Feb 3, 2026 | 312.10 | 315.00 | 307.45 | 310.65 | 310.65 | 0.21% | 2,040 |
| Feb 2, 2026 | 303.75 | 311.80 | 302.90 | 310.00 | 310.00 | 2.23% | 3,222 |
| Feb 1, 2026 | 303.40 | 309.80 | 300.00 | 303.25 | 303.25 | -0.15% | 1,739 |
| Jan 30, 2026 | 300.00 | 310.00 | 300.00 | 303.70 | 303.70 | 1.13% | 2,752 |
| Jan 29, 2026 | 311.60 | 315.45 | 300.00 | 300.30 | 300.30 | -2.50% | 4,013 |
| Jan 28, 2026 | 309.25 | 315.00 | 305.00 | 308.00 | 308.00 | -0.48% | 3,627 |
| Jan 27, 2026 | 308.00 | 311.70 | 307.95 | 309.50 | 309.50 | 0.67% | 3,362 |
| Jan 23, 2026 | 315.60 | 316.10 | 307.00 | 307.45 | 307.45 | -0.50% | 1,733 |
| Jan 22, 2026 | 312.20 | 315.20 | 309.00 | 309.00 | 309.00 | -0.80% | 3,356 |
| Jan 21, 2026 | 312.15 | 317.05 | 306.00 | 311.50 | 311.50 | 0.02% | 3,835 |
| Jan 20, 2026 | 313.00 | 318.20 | 309.00 | 311.45 | 311.45 | -0.92% | 4,317 |
| Jan 19, 2026 | 313.20 | 319.55 | 313.00 | 314.35 | 314.35 | -1.89% | 3,270 |
| Jan 16, 2026 | 317.90 | 320.40 | 313.30 | 320.40 | 320.40 | 2.56% | 1,731 |
| Jan 14, 2026 | 318.40 | 318.85 | 306.70 | 312.40 | 312.40 | -0.70% | 2,052 |
| Jan 13, 2026 | 323.80 | 323.80 | 314.00 | 314.60 | 314.60 | -1.69% | 2,543 |
| Jan 12, 2026 | 321.45 | 324.15 | 316.00 | 320.00 | 320.00 | -2.39% | 3,740 |
| Jan 9, 2026 | 330.00 | 330.15 | 323.80 | 327.85 | 327.85 | -0.61% | 3,601 |
| Jan 8, 2026 | 328.80 | 332.00 | 325.00 | 329.85 | 329.85 | 0.06% | 7,136 |
| Jan 7, 2026 | 327.90 | 331.00 | 322.20 | 329.65 | 329.65 | 1.00% | 4,750 |
| Jan 6, 2026 | 322.90 | 329.25 | 322.85 | 326.40 | 326.40 | -0.18% | 5,181 |
| Jan 5, 2026 | 322.80 | 327.40 | 322.80 | 327.00 | 327.00 | 1.18% | 4,232 |
| Jan 2, 2026 | 331.00 | 331.00 | 321.60 | 323.20 | 323.20 | -1.63% | 3,636 |
| Jan 1, 2026 | 322.60 | 329.40 | 319.00 | 328.55 | 328.55 | 1.09% | 4,471 |
| Dec 31, 2025 | 329.00 | 329.15 | 314.40 | 325.00 | 325.00 | 2.25% | 3,498 |
| Dec 30, 2025 | 295.25 | 338.50 | 289.85 | 317.85 | 317.85 | 7.87% | 12,359 |
| Dec 29, 2025 | 319.20 | 319.20 | 287.80 | 294.65 | 294.65 | -6.87% | 5,942 |
| Dec 26, 2025 | 317.00 | 319.60 | 313.20 | 316.40 | 316.40 | -0.83% | 5,627 |
| Dec 24, 2025 | 328.00 | 328.00 | 315.75 | 319.05 | 319.05 | -0.30% | 4,912 |
| Dec 23, 2025 | 320.25 | 328.80 | 313.00 | 320.00 | 320.00 | -1.45% | 5,819 |
| Dec 22, 2025 | 339.50 | 339.50 | 320.00 | 324.70 | 324.70 | 0.54% | 5,005 |
| Dec 19, 2025 | 320.00 | 323.40 | 317.05 | 322.95 | 322.95 | 0.33% | 2,748 |
| Dec 18, 2025 | 325.80 | 328.00 | 320.00 | 321.90 | 321.90 | -0.97% | 2,705 |
| Dec 17, 2025 | 324.10 | 328.70 | 321.30 | 325.05 | 325.05 | 1.26% | 2,741 |
| Dec 16, 2025 | 328.25 | 328.25 | 315.20 | 321.00 | 321.00 | -2.87% | 4,147 |
| Dec 15, 2025 | 325.00 | 335.20 | 320.10 | 330.50 | 330.50 | 0.82% | 4,397 |
| Dec 12, 2025 | 329.00 | 329.00 | 320.35 | 327.80 | 327.80 | 2.63% | 4,760 |
| Dec 11, 2025 | 324.70 | 324.70 | 316.50 | 319.40 | 319.40 | -0.87% | 3,847 |
| Dec 10, 2025 | 328.00 | 330.00 | 322.00 | 322.20 | 322.20 | -2.05% | 1,132 |
| Dec 9, 2025 | 325.25 | 328.95 | 322.60 | 328.95 | 328.95 | 0.90% | 1,206 |
| Dec 8, 2025 | 321.15 | 326.00 | 321.15 | 326.00 | 326.00 | 3.13% | 1,083 |
| Dec 5, 2025 | 325.85 | 325.85 | 316.10 | 316.10 | 316.10 | -2.65% | 714 |
| Dec 4, 2025 | 322.00 | 326.00 | 319.90 | 324.70 | 324.70 | -0.23% | 1,641 |
| Dec 3, 2025 | 323.10 | 327.50 | 317.80 | 325.45 | 325.45 | -0.18% | 1,430 |
| Dec 2, 2025 | 337.00 | 340.50 | 325.05 | 326.05 | 326.05 | -1.61% | 1,194 |
| Dec 1, 2025 | 328.25 | 335.35 | 326.00 | 331.40 | 331.40 | 1.66% | 2,367 |
| Nov 28, 2025 | 327.70 | 328.00 | 325.10 | 326.00 | 326.00 | -0.97% | 878 |