Price Data Selection & Download
Asian Hotels (North) Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5736 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see Asian Hotels (North) stock price NSE.
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
916,828
June 04, 2021 • ₹99.50
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
ASIANHOTNR daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
ASIANHOTNR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-4.40%
₹326.95 → ₹312.55
Year to Date
Price Volatility
3.99%
Low Volatility
Year to Date
Average Daily Volume
18,720
Year to Date Average
NSE Exchange
Asian Hotels (North) Share Price History – Frequently Asked Questions
Common questions about ASIANHOTNR historical data and records. Examine Asian Hotels (North) quarterly earnings for recent quarterly revenue, profit and EPS trends.
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 916,828 shares traded on June 04, 2021 on the NSE exchange, with share price at ₹99.5.