Price Data Selection & Download
Asian Hotels (North) Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5815 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse ASIANHOTNR shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹934.00
February 06, 2007
NSE Exchange
Share Price All Time Low
₹44.20
May 29, 2020
NSE Exchange
Highest Volume Trading Day
1,007,905
August 31, 2026 • ₹366.40
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
ASIANHOTNR daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹376.90 | ₹385.00 | ₹371.00 | ₹374.90 | 25,728 |
| 2026-09-17 | ₹393.95 | ₹395.00 | ₹371.10 | ₹375.80 | 8,769 |
| 2026-09-16 | ₹385.00 | ₹399.00 | ₹363.05 | ₹388.55 | 33,702 |
| 2026-09-15 | ₹381.60 | ₹409.00 | ₹375.35 | ₹385.45 | 111,275 |
| 2026-09-11 | ₹384.60 | ₹404.00 | ₹370.10 | ₹378.80 | 26,340 |
| 2026-09-10 | ₹400.00 | ₹404.30 | ₹380.00 | ₹382.15 | 13,812 |
| 2026-09-09 | ₹415.00 | ₹419.20 | ₹393.05 | ₹404.50 | 27,418 |
| 2026-09-08 | ₹388.80 | ₹423.80 | ₹384.80 | ₹405.75 | 142,759 |
| 2026-09-07 | ₹388.00 | ₹388.90 | ₹379.85 | ₹382.65 | 22,793 |
| 2026-09-04 | ₹389.95 | ₹390.85 | ₹378.55 | ₹384.75 | 10,682 |
| 2026-09-03 | ₹380.40 | ₹389.00 | ₹373.95 | ₹383.85 | 23,687 |
| 2026-09-02 | ₹369.20 | ₹386.00 | ₹360.10 | ₹379.90 | 26,364 |
| 2026-09-01 | ₹352.00 | ₹389.45 | ₹346.55 | ₹369.20 | 214,552 |
| 2026-08-31 | ₹309.95 | ₹379.10 | ₹309.95 | ₹366.40 | 1,007,905 |
| 2026-08-28 | ₹307.75 | ₹317.80 | ₹301.55 | ₹315.95 | 98,958 |
| 2026-08-27 | ₹308.35 | ₹314.40 | ₹305.00 | ₹312.05 | 101,028 |
| 2026-08-26 | ₹298.80 | ₹308.40 | ₹294.00 | ₹306.70 | 107,359 |
| 2026-08-25 | ₹301.95 | ₹301.95 | ₹294.25 | ₹299.35 | 4,731 |
| 2026-08-24 | ₹302.70 | ₹302.70 | ₹292.00 | ₹301.10 | 7,752 |
| 2026-08-21 | ₹300.20 | ₹300.20 | ₹292.00 | ₹298.20 | 6,677 |
| 2026-08-20 | ₹303.05 | ₹303.05 | ₹292.70 | ₹301.70 | 5,106 |
| 2026-08-19 | ₹303.60 | ₹303.60 | ₹291.90 | ₹297.80 | 10,257 |
| 2026-08-18 | ₹296.95 | ₹303.50 | ₹296.30 | ₹302.00 | 5,841 |
| 2026-08-17 | ₹298.05 | ₹304.50 | ₹295.60 | ₹300.00 | 13,054 |
| 2026-08-14 | ₹305.00 | ₹305.00 | ₹292.45 | ₹301.65 | 5,425 |
| 2026-08-13 | ₹309.50 | ₹312.60 | ₹295.00 | ₹297.50 | 27,311 |
| 2026-08-12 | ₹310.00 | ₹316.70 | ₹302.10 | ₹304.10 | 12,946 |
| 2026-08-11 | ₹310.20 | ₹318.00 | ₹310.20 | ₹312.60 | 8,078 |
| 2026-08-10 | ₹311.50 | ₹323.00 | ₹308.10 | ₹316.10 | 18,064 |
| 2026-08-07 | ₹316.00 | ₹324.65 | ₹310.00 | ₹312.70 | 152,771 |
| 2026-08-06 | ₹307.00 | ₹317.85 | ₹306.60 | ₹316.00 | 119,244 |
| 2026-08-05 | ₹301.05 | ₹311.45 | ₹301.05 | ₹306.65 | 115,022 |
| 2026-08-04 | ₹307.45 | ₹307.55 | ₹299.85 | ₹301.55 | 157,784 |
| 2026-08-03 | ₹307.95 | ₹308.90 | ₹299.65 | ₹303.35 | 118,626 |
| 2026-07-31 | ₹312.95 | ₹317.90 | ₹298.65 | ₹300.10 | 14,658 |
| 2026-07-30 | ₹313.05 | ₹315.80 | ₹302.20 | ₹305.55 | 14,947 |
| 2026-07-29 | ₹317.60 | ₹317.60 | ₹310.00 | ₹312.95 | 6,050 |
| 2026-07-28 | ₹307.95 | ₹323.00 | ₹307.95 | ₹315.05 | 15,035 |
| 2026-07-27 | ₹302.05 | ₹317.00 | ₹302.05 | ₹311.90 | 9,876 |
| 2026-07-24 | ₹288.00 | ₹327.80 | ₹280.20 | ₹306.65 | 542,969 |
| 2026-07-23 | ₹315.95 | ₹354.00 | ₹285.00 | ₹291.00 | 292,342 |
| 2026-07-22 | ₹298.05 | ₹324.00 | ₹293.15 | ₹308.60 | 28,791 |
| 2026-07-21 | ₹299.70 | ₹299.70 | ₹292.55 | ₹294.55 | 9,208 |
| 2026-07-20 | ₹295.80 | ₹307.45 | ₹293.25 | ₹296.10 | 12,352 |
| 2026-07-17 | ₹300.00 | ₹305.00 | ₹289.50 | ₹295.25 | 18,334 |
| 2026-07-16 | ₹308.00 | ₹316.10 | ₹296.20 | ₹298.95 | 20,098 |
| 2026-07-15 | ₹307.65 | ₹315.05 | ₹303.15 | ₹305.40 | 19,325 |
| 2026-07-14 | ₹316.10 | ₹324.05 | ₹303.00 | ₹308.15 | 25,028 |
| 2026-07-13 | ₹315.50 | ₹343.80 | ₹314.10 | ₹316.55 | 21,988 |
| 2026-07-10 | ₹327.95 | ₹327.95 | ₹311.20 | ₹316.25 | 13,612 |
| 2026-07-09 | ₹316.60 | ₹331.95 | ₹316.05 | ₹319.45 | 12,475 |
| 2026-07-08 | ₹331.30 | ₹336.40 | ₹321.00 | ₹322.90 | 21,768 |
| 2026-07-07 | ₹400.00 | ₹402.55 | ₹325.10 | ₹338.90 | 223,224 |
| 2026-07-06 | ₹320.65 | ₹369.95 | ₹320.00 | ₹358.60 | 277,141 |
| 2026-07-03 | ₹292.05 | ₹329.00 | ₹285.00 | ₹320.65 | 84,919 |
| 2026-07-02 | ₹296.20 | ₹297.00 | ₹285.05 | ₹286.80 | 5,125 |
| 2026-07-01 | ₹296.25 | ₹297.70 | ₹287.60 | ₹289.95 | 4,261 |
| 2026-06-30 | ₹297.10 | ₹297.65 | ₹287.10 | ₹290.30 | 7,427 |
| 2026-06-29 | ₹296.35 | ₹309.95 | ₹286.00 | ₹289.35 | 7,759 |
| 2026-06-25 | ₹302.70 | ₹302.80 | ₹294.00 | ₹296.35 | 6,418 |
| 2026-06-24 | ₹306.20 | ₹308.20 | ₹293.20 | ₹295.15 | 8,313 |
| 2026-06-23 | ₹303.65 | ₹304.00 | ₹297.00 | ₹298.70 | 3,422 |
| 2026-06-22 | ₹297.95 | ₹303.65 | ₹297.25 | ₹301.35 | 15,096 |
| 2026-06-19 | ₹297.00 | ₹300.00 | ₹297.00 | ₹298.50 | 1,210 |
| 2026-06-18 | ₹295.10 | ₹305.15 | ₹295.00 | ₹300.65 | 16,887 |
| 2026-06-17 | ₹297.00 | ₹309.90 | ₹291.15 | ₹304.35 | 19,381 |
| 2026-06-16 | ₹303.25 | ₹309.00 | ₹295.55 | ₹302.00 | 12,889 |
| 2026-06-15 | ₹296.50 | ₹304.45 | ₹291.95 | ₹299.50 | 67,247 |
| 2026-06-12 | ₹297.90 | ₹306.40 | ₹290.50 | ₹297.70 | 58,016 |
| 2026-06-11 | ₹295.00 | ₹303.00 | ₹294.00 | ₹296.60 | 10,371 |
| 2026-06-10 | ₹309.95 | ₹310.10 | ₹296.25 | ₹300.35 | 17,397 |
| 2026-06-09 | ₹296.95 | ₹304.45 | ₹296.00 | ₹303.85 | 8,169 |
| 2026-06-08 | ₹298.05 | ₹303.70 | ₹293.50 | ₹296.95 | 7,438 |
| 2026-06-05 | ₹297.80 | ₹310.00 | ₹291.50 | ₹303.95 | 2,484 |
| 2026-06-04 | ₹305.35 | ₹305.35 | ₹298.55 | ₹302.35 | 26,911 |
| 2026-06-03 | ₹308.55 | ₹313.80 | ₹300.50 | ₹301.45 | 2,189 |
| 2026-06-02 | ₹305.80 | ₹310.00 | ₹303.80 | ₹307.45 | 2,800 |
| 2026-06-01 | ₹314.95 | ₹319.00 | ₹304.00 | ₹305.85 | 3,532 |
| 2026-05-29 | ₹309.70 | ₹315.00 | ₹309.70 | ₹314.05 | 15,042 |
| 2026-05-27 | ₹308.95 | ₹315.05 | ₹296.75 | ₹312.55 | 3,969 |
| 2026-05-26 | ₹311.00 | ₹311.80 | ₹296.00 | ₹309.00 | 13,747 |
| 2026-05-25 | ₹295.20 | ₹307.45 | ₹292.55 | ₹304.15 | 18,299 |
| 2026-05-22 | ₹295.00 | ₹303.20 | ₹292.40 | ₹295.20 | 31,218 |
| 2026-05-21 | ₹300.60 | ₹308.00 | ₹296.40 | ₹300.20 | 31,518 |
| 2026-05-20 | ₹298.15 | ₹301.00 | ₹293.00 | ₹299.75 | 13,902 |
| 2026-05-19 | ₹300.15 | ₹302.15 | ₹293.00 | ₹295.05 | 26,529 |
| 2026-05-18 | ₹298.15 | ₹304.15 | ₹294.00 | ₹300.10 | 39,633 |
| 2026-05-15 | ₹296.25 | ₹302.00 | ₹295.50 | ₹299.10 | 5,418 |
| 2026-05-14 | ₹300.60 | ₹301.60 | ₹294.35 | ₹299.35 | 4,857 |
| 2026-05-13 | ₹299.00 | ₹301.00 | ₹293.95 | ₹299.75 | 6,642 |
| 2026-05-12 | ₹299.10 | ₹301.50 | ₹294.00 | ₹298.60 | 4,715 |
| 2026-05-11 | ₹291.00 | ₹299.35 | ₹291.00 | ₹294.80 | 6,236 |
| 2026-05-08 | ₹292.95 | ₹300.00 | ₹289.35 | ₹296.15 | 3,438 |
| 2026-05-07 | ₹296.05 | ₹296.45 | ₹289.05 | ₹290.10 | 5,677 |
| 2026-05-06 | ₹299.00 | ₹299.00 | ₹287.00 | ₹290.15 | 6,182 |
| 2026-05-05 | ₹292.10 | ₹292.10 | ₹287.30 | ₹291.60 | 3,472 |
| 2026-05-04 | ₹296.65 | ₹301.95 | ₹290.90 | ₹295.05 | 15,732 |
| 2026-04-30 | ₹299.25 | ₹302.00 | ₹296.45 | ₹299.50 | 7,348 |
| 2026-04-29 | ₹298.55 | ₹302.00 | ₹295.10 | ₹299.30 | 13,122 |
| 2026-04-28 | ₹294.70 | ₹300.00 | ₹293.10 | ₹299.80 | 2,101 |
| 2026-04-27 | ₹295.05 | ₹307.10 | ₹285.00 | ₹299.60 | 20,909 |
| 2026-04-24 | ₹301.00 | ₹301.00 | ₹285.60 | ₹288.20 | 3,632 |
| 2026-04-23 | ₹296.65 | ₹305.00 | ₹296.00 | ₹298.70 | 14,788 |
| 2026-04-22 | ₹296.00 | ₹298.50 | ₹291.00 | ₹296.05 | 5,112 |
| 2026-04-21 | ₹297.80 | ₹300.00 | ₹293.15 | ₹296.40 | 2,406 |
| 2026-04-20 | ₹290.10 | ₹301.10 | ₹290.10 | ₹296.65 | 5,056 |
| 2026-04-17 | ₹291.20 | ₹301.75 | ₹290.95 | ₹292.10 | 12,067 |
| 2026-04-16 | ₹308.55 | ₹308.55 | ₹296.00 | ₹298.20 | 1,845 |
| 2026-04-15 | ₹296.00 | ₹302.50 | ₹296.00 | ₹299.20 | 1,319 |
| 2026-04-13 | ₹298.90 | ₹301.00 | ₹293.00 | ₹299.50 | 6,015 |
| 2026-04-10 | ₹294.00 | ₹300.00 | ₹293.70 | ₹298.90 | 3,633 |
| 2026-04-09 | ₹294.95 | ₹300.00 | ₹290.10 | ₹296.00 | 9,533 |
| 2026-04-08 | ₹310.65 | ₹310.65 | ₹292.00 | ₹293.70 | 12,751 |
| 2026-04-07 | ₹305.00 | ₹306.75 | ₹298.10 | ₹301.60 | 16,632 |
| 2026-04-06 | ₹301.75 | ₹317.80 | ₹297.55 | ₹311.40 | 37,537 |
| 2026-04-02 | ₹291.00 | ₹296.80 | ₹287.15 | ₹293.45 | 2,703 |
| 2026-04-01 | ₹300.00 | ₹314.00 | ₹282.90 | ₹289.30 | 80,694 |
| 2026-03-30 | ₹280.00 | ₹308.85 | ₹277.85 | ₹300.90 | 59,923 |
| 2026-03-27 | ₹294.95 | ₹294.95 | ₹280.60 | ₹283.50 | 20,282 |
| 2026-03-25 | ₹287.45 | ₹300.00 | ₹287.45 | ₹298.25 | 4,783 |
| 2026-03-24 | ₹304.95 | ₹304.95 | ₹283.45 | ₹291.75 | 12,887 |
| 2026-03-23 | ₹293.55 | ₹304.00 | ₹276.85 | ₹292.70 | 12,431 |
| 2026-03-20 | ₹294.95 | ₹295.60 | ₹287.30 | ₹287.60 | 2,670 |
| 2026-03-19 | ₹301.05 | ₹307.45 | ₹286.00 | ₹291.70 | 891 |
| 2026-03-18 | ₹297.55 | ₹304.00 | ₹291.00 | ₹299.60 | 3,771 |
| 2026-03-17 | ₹305.00 | ₹305.00 | ₹290.05 | ₹295.20 | 5,308 |
| 2026-03-16 | ₹285.25 | ₹304.40 | ₹280.95 | ₹297.15 | 6,297 |
| 2026-03-13 | ₹305.00 | ₹308.60 | ₹289.65 | ₹294.15 | 21,438 |
| 2026-03-12 | ₹287.60 | ₹314.90 | ₹283.00 | ₹306.45 | 20,983 |
| 2026-03-11 | ₹282.10 | ₹297.75 | ₹282.10 | ₹293.40 | 9,582 |
| 2026-03-10 | ₹297.00 | ₹297.00 | ₹280.10 | ₹281.35 | 5,761 |
| 2026-03-09 | ₹299.95 | ₹299.95 | ₹279.40 | ₹291.40 | 17,513 |
| 2026-03-06 | ₹287.00 | ₹312.00 | ₹280.50 | ₹292.65 | 47,324 |
| 2026-03-05 | ₹278.00 | ₹309.00 | ₹274.95 | ₹302.50 | 52,058 |
| 2026-03-04 | ₹280.00 | ₹295.00 | ₹268.50 | ₹275.50 | 15,564 |
| 2026-03-02 | ₹284.65 | ₹299.00 | ₹275.65 | ₹278.55 | 16,762 |
| 2026-02-27 | ₹296.85 | ₹299.65 | ₹285.05 | ₹289.70 | 15,886 |
| 2026-02-26 | ₹294.30 | ₹299.70 | ₹284.35 | ₹295.35 | 18,480 |
| 2026-02-25 | ₹304.40 | ₹304.40 | ₹280.00 | ₹286.05 | 18,399 |
| 2026-02-24 | ₹306.05 | ₹307.25 | ₹292.70 | ₹298.25 | 10,171 |
| 2026-02-23 | ₹298.30 | ₹304.70 | ₹292.00 | ₹303.15 | 22,927 |
| 2026-02-20 | ₹302.05 | ₹304.70 | ₹292.60 | ₹297.85 | 17,943 |
| 2026-02-19 | ₹301.05 | ₹304.35 | ₹296.00 | ₹300.05 | 17,006 |
| 2026-02-18 | ₹302.00 | ₹303.95 | ₹291.05 | ₹301.10 | 16,372 |
| 2026-02-17 | ₹291.05 | ₹308.90 | ₹290.30 | ₹294.90 | 38,358 |
| 2026-02-16 | ₹270.90 | ₹304.00 | ₹258.50 | ₹289.65 | 114,466 |
| 2026-02-13 | ₹289.00 | ₹297.05 | ₹247.50 | ₹255.00 | 51,711 |
| 2026-02-12 | ₹297.05 | ₹299.30 | ₹286.30 | ₹287.90 | 15,653 |
| 2026-02-11 | ₹286.00 | ₹304.95 | ₹274.90 | ₹299.65 | 37,158 |
| 2026-02-10 | ₹307.25 | ₹307.25 | ₹271.05 | ₹278.50 | 28,500 |
| 2026-02-09 | ₹300.40 | ₹318.20 | ₹275.90 | ₹293.20 | 89,596 |
| 2026-02-06 | ₹303.45 | ₹314.90 | ₹299.00 | ₹300.40 | 16,840 |
| 2026-02-05 | ₹317.55 | ₹324.90 | ₹298.20 | ₹301.20 | 36,678 |
| 2026-02-04 | ₹314.15 | ₹315.90 | ₹308.00 | ₹313.00 | 16,560 |
| 2026-02-03 | ₹301.00 | ₹316.05 | ₹301.00 | ₹310.10 | 27,092 |
| 2026-02-02 | ₹305.05 | ₹309.90 | ₹302.05 | ₹305.70 | 15,881 |
| 2026-02-01 | ₹311.40 | ₹314.00 | ₹296.00 | ₹300.55 | 60,230 |
| 2026-01-30 | ₹298.85 | ₹315.10 | ₹298.45 | ₹303.70 | 9,469 |
| 2026-01-29 | ₹319.30 | ₹319.30 | ₹290.10 | ₹298.85 | 17,457 |
| 2026-01-28 | ₹316.05 | ₹316.05 | ₹304.40 | ₹308.25 | 17,856 |
| 2026-01-27 | ₹314.80 | ₹314.80 | ₹307.10 | ₹309.30 | 10,280 |
| 2026-01-23 | ₹319.90 | ₹319.90 | ₹305.05 | ₹307.55 | 8,385 |
| 2026-01-22 | ₹314.30 | ₹315.00 | ₹309.00 | ₹313.05 | 11,492 |
| 2026-01-21 | ₹317.55 | ₹318.20 | ₹305.20 | ₹309.05 | 19,754 |
| 2026-01-20 | ₹315.80 | ₹317.25 | ₹307.00 | ₹311.20 | 13,578 |
| 2026-01-19 | ₹320.80 | ₹320.85 | ₹311.00 | ₹314.15 | 23,865 |
| 2026-01-16 | ₹319.80 | ₹320.00 | ₹310.00 | ₹315.60 | 12,944 |
| 2026-01-14 | ₹320.70 | ₹320.70 | ₹308.55 | ₹317.40 | 20,662 |
| 2026-01-13 | ₹322.15 | ₹325.00 | ₹305.30 | ₹314.05 | 15,511 |
| 2026-01-12 | ₹334.85 | ₹334.85 | ₹315.90 | ₹319.50 | 22,488 |
| 2026-01-09 | ₹328.15 | ₹331.90 | ₹322.00 | ₹327.55 | 15,629 |
| 2026-01-08 | ₹323.85 | ₹332.90 | ₹323.85 | ₹330.10 | 14,839 |
| 2026-01-07 | ₹320.40 | ₹330.80 | ₹320.30 | ₹328.50 | 13,216 |
| 2026-01-06 | ₹321.05 | ₹327.40 | ₹321.05 | ₹326.05 | 11,401 |
| 2026-01-05 | ₹329.05 | ₹331.00 | ₹322.15 | ₹326.20 | 20,160 |
| 2026-01-02 | ₹328.85 | ₹329.00 | ₹320.10 | ₹324.00 | 16,612 |
| 2026-01-01 | ₹325.00 | ₹328.90 | ₹319.60 | ₹326.95 | 16,484 |
Asian Hotels (North) Share Price Performance Analysis (Jan 2003 - Sep 2026)
ASIANHOTNR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+14.67%
₹326.95 → ₹374.90
Year to Date
Price Volatility
8.06%
Low Volatility
Year to Date
Average Daily Volume
37,516
Year to Date Average
NSE Exchange
Asian Hotels (North) Share Price History – Frequently Asked Questions
Common questions about ASIANHOTNR historical data and records. Review ASIANHOTNR price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Asian Hotels (North) (ASIANHOTNR)?
The all-time high share price of Asian Hotels (North) was ₹934.0 recorded on February 06, 2007 on the NSE exchange.
What is the all-time low share price of Asian Hotels (North) (ASIANHOTNR)?
The all-time low share price of Asian Hotels (North) was ₹44.2 recorded on May 29, 2020 on the NSE exchange.
How can I download ASIANHOTNR historical share price data?
You can download Asian Hotels (North) historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ASIANHOTNR shares?
The highest trading volume day for Asian Hotels (North) was 1,007,905 shares traded on August 31, 2026 on the NSE exchange, with share price at ₹366.4.