BSE - Delayed Quote INR

Asian Hotels (North) Limited (ASIANHOTNR.BO)

Compare
305.90
+5.90
+(1.97%)
At close: January 17 at 1:05:50 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025300.50305.90297.00305.90305.90654
Jan 16, 2025308.00308.00300.00300.00300.00293
Jan 15, 2025296.65312.45286.05305.65305.65741
Jan 14, 2025290.00299.00275.50299.00299.00627
Jan 13, 2025262.65290.00262.65290.00290.00522
Jan 10, 2025274.50284.00274.50276.45276.45435
Jan 9, 2025305.00316.00286.40288.90288.903,260
Jan 8, 2025278.75308.05278.75301.40301.4010,146
Jan 7, 2025293.40293.40293.40293.40293.40536
Jan 6, 2025308.80308.80308.80308.80308.80996
Jan 3, 2025325.05325.05325.05325.05325.052,276
Jan 2, 2025351.00351.05334.35342.15342.152,163
Jan 1, 2025334.35334.35325.00334.35334.3510,627
Dec 31, 2024318.45318.45318.45318.45318.4534
Dec 30, 2024303.30303.30303.30303.30303.301,611
Dec 27, 2024284.00288.90284.00288.90288.904,628
Dec 26, 2024262.95275.15248.95275.15275.157,281
Dec 24, 2024250.00262.05250.00262.05262.051,167
Dec 23, 2024236.55238.25234.10238.25238.25362
Dec 20, 2024210.95217.15206.85216.60216.60834
Dec 19, 2024202.90206.70194.65197.45197.45281
Dec 18, 2024204.15204.50188.55202.50202.501,669
Dec 17, 2024205.00207.75201.50202.05202.05513
Dec 16, 2024196.45203.00196.45201.65201.65511
Dec 13, 2024190.80197.05185.70196.50196.50780
Dec 12, 2024205.80205.80192.95193.95193.951,160
Dec 11, 2024197.85204.75195.05198.05198.05513
Dec 10, 2024211.60211.60194.10197.85197.851,833
Dec 9, 2024220.00226.30211.50211.60211.60352
Dec 6, 2024223.20225.70217.85224.30224.30238
Dec 5, 2024218.30218.30218.30218.30218.3015
Dec 3, 2024207.95207.95207.95207.95207.9591
Dec 2, 2024198.90199.85198.00198.05198.0536
Nov 29, 2024192.00201.60192.00201.45201.45465
Nov 28, 2024192.00192.00192.00192.00192.001
Nov 27, 2024193.80193.80190.00192.80192.80153
Nov 26, 2024192.25195.15191.55193.35193.351,407
Nov 25, 2024200.50203.05195.05198.85198.85396
Nov 22, 2024201.05201.95199.50200.10200.10377
Nov 21, 2024195.20197.90195.20197.90197.90201
Nov 19, 2024174.75192.95174.75188.50188.50165
Nov 18, 2024184.00187.60183.80183.80183.8085
Nov 14, 2024194.70198.55192.60193.45193.45591
Nov 13, 2024199.95199.95194.30194.70194.7087
Nov 12, 2024190.00195.50190.00195.30195.30208
Nov 11, 2024200.00200.40187.55198.55198.553,697
Nov 8, 2024193.55202.95191.15194.70194.701,299
Nov 7, 2024201.00201.00193.40193.55193.551,023
Nov 6, 2024195.35195.35192.00195.00195.00147
Nov 4, 2024194.70198.25192.00196.60196.6070
Nov 1, 2024195.50195.50194.70194.70194.7035
Oct 29, 2024192.10192.10192.10192.10192.10100
Oct 28, 2024183.70183.80183.70183.80183.80353
Oct 25, 2024171.85179.40171.85175.05175.051,471
Oct 24, 2024180.65182.10174.70180.85180.851,497
Oct 23, 2024189.70189.70174.75178.15178.151,709
Oct 22, 2024190.20190.20180.70180.70180.70563
Oct 21, 2024199.55200.05190.00190.20190.20468
Oct 18, 2024202.15202.90199.00199.55199.55218
Oct 17, 2024198.80202.60198.00202.15202.15601
Oct 16, 2024204.95204.95193.20193.20193.20411
Oct 15, 2024205.40206.00202.50202.50202.50316
Oct 14, 2024211.20214.45205.25205.60205.60940
Oct 11, 2024208.50212.35205.00212.30212.301,651
Oct 10, 2024206.00208.90199.50202.35202.351,239
Oct 9, 2024196.20205.05196.20199.50199.50485
Oct 8, 2024206.30206.30206.30206.30206.30723
Oct 7, 2024233.15238.90217.15217.15217.151,820
Oct 4, 2024231.75231.75209.75228.55228.5560,644
Oct 3, 2024220.75220.75220.75220.75220.757,212
Oct 1, 2024210.25210.25210.25210.25210.25726
Sep 30, 2024200.25200.25200.25200.25200.252,061
Sep 27, 2024190.75190.75190.75190.75190.75597
Sep 26, 2024169.20181.70167.85181.70181.70981
Sep 25, 2024177.00180.05173.00173.05173.051,097
Sep 24, 2024170.00177.60170.00176.95176.951,564
Sep 23, 2024172.10178.70171.95173.30173.301,094
Sep 20, 2024173.25173.25172.10172.10172.1070
Sep 19, 2024177.80177.80170.00172.00172.00713
Sep 18, 2024186.40188.00173.20174.50174.502,154
Sep 17, 2024173.85180.80173.00179.25179.25999
Sep 16, 2024176.50176.50174.35176.50176.50980
Sep 13, 2024176.95176.95176.95176.95176.951
Sep 12, 2024176.70177.00175.20175.20175.2099
Sep 11, 2024183.40183.40174.30174.90174.90210
Sep 9, 2024180.00184.00180.00183.40183.4094
Sep 6, 2024186.80186.80185.50185.90185.9035
Sep 5, 2024185.25188.50184.90186.80186.80507
Sep 4, 2024180.70182.45180.70181.85181.8535
Sep 3, 2024193.00193.00180.30180.70180.70417
Sep 2, 2024184.75184.75184.00184.00184.0016
Aug 30, 2024183.75185.60181.15184.75184.7548
Aug 29, 2024182.40184.55182.40184.55184.55143
Aug 28, 2024180.50188.90180.50186.35186.35298
Aug 26, 2024177.00183.40176.65183.35183.351,232
Aug 23, 2024179.65180.20176.25176.45176.4536
Aug 22, 2024174.40178.05172.00174.30174.30371
Aug 21, 2024176.05176.05176.05176.05176.051
Aug 20, 2024171.00171.00170.50170.50170.502
Aug 16, 2024169.80169.80164.30164.75164.75444
Aug 14, 2024175.00175.00172.90172.90172.90320
Aug 13, 2024181.95186.95181.95181.95181.951,641
Aug 12, 2024184.45191.50184.45191.50191.50236
Aug 9, 2024187.30188.20184.00188.20188.20305
Aug 8, 2024174.95181.20174.95179.25179.25638
Aug 7, 2024181.00182.20177.50178.50178.502,418
Aug 6, 2024191.50192.25180.00180.15180.15682
Aug 5, 2024190.00190.00189.05189.05189.05137
Aug 2, 2024202.50202.50195.05198.95198.9536
Aug 1, 2024202.30207.95198.45198.55198.55397
Jul 31, 2024202.20205.45197.80198.05198.056,054
Jul 30, 2024207.15208.55199.35202.50202.503,139
Jul 29, 2024206.85213.00202.05203.05203.054,567
Jul 26, 2024203.60207.60201.50203.80203.8096
Jul 25, 2024203.95206.55187.55204.30204.304,062
Jul 24, 2024194.05196.75194.05196.75196.75850
Jul 23, 2024184.25187.40182.35187.40187.402,196
Jul 22, 2024170.00178.50170.00178.50178.501,086
Jul 19, 2024185.00185.00170.00170.00170.003,566
Jul 18, 2024177.55177.55177.55177.55177.55437
Jul 16, 2024169.10169.10169.10169.10169.10170
Jul 15, 2024161.05161.05161.05161.05161.05450
Jul 12, 2024163.65163.65153.40153.40153.40228
Jul 11, 2024158.70158.80152.25156.80156.80481
Jul 10, 2024155.00158.80152.30158.80158.8089
Jul 9, 2024155.90155.90155.90155.90155.9010
Jul 8, 2024150.90158.95150.55152.75152.75676
Jul 5, 2024156.50162.70156.50157.75157.75312
Jul 4, 2024165.00165.00158.00164.10164.10463
Jul 3, 2024157.00160.30155.00160.30160.304,584
Jul 2, 2024145.75152.70145.75152.70152.706,725
Jul 1, 2024138.00145.85135.00145.45145.457,976
Jun 28, 2024142.60142.60135.30138.95138.95167
Jun 26, 2024135.60137.10135.60137.10137.1011
Jun 25, 2024137.60137.70137.55137.70137.7080
Jun 24, 2024137.30137.40137.30137.40137.40151
Jun 21, 2024140.95140.95135.05137.35137.351,527
Jun 20, 2024141.00141.00136.50140.95140.95126
Jun 19, 2024139.20141.50136.30141.50141.50255
Jun 18, 2024137.50139.20134.90139.20139.202,596
Jun 14, 2024142.00142.00142.00142.00142.00367
Jun 13, 2024140.70145.85137.15144.60144.60204
Jun 12, 2024140.05146.75140.05140.70140.70558
Jun 11, 2024140.50146.85140.50146.85146.8512
Jun 10, 2024142.30147.50140.05147.25147.2587
Jun 7, 2024148.00148.15137.45145.10145.103,253
Jun 6, 2024133.00141.10133.00141.10141.10369
Jun 4, 2024135.00135.00134.85135.00135.00585
Jun 3, 2024132.30141.90132.30141.90141.90150
May 31, 2024140.00140.00136.00136.00136.0031
May 30, 2024148.50148.50140.00140.15140.15176
May 29, 2024139.95142.10139.95142.10142.10987
May 28, 2024142.10142.10142.10142.10142.1010
May 27, 2024140.10140.50136.15136.20136.20672
May 24, 2024142.00144.45142.00142.90142.9064
May 23, 2024142.90142.90142.90142.90142.902
May 22, 2024138.00143.45135.00143.35143.35796
May 21, 2024144.90144.90138.00138.05138.05470
May 16, 2024138.35138.35138.35138.35138.351
May 15, 2024142.15142.15138.15138.15138.15125
May 13, 2024136.50136.50133.20135.40135.40495
May 10, 2024139.25139.25139.25139.25139.258
May 9, 2024143.00143.00140.00140.65140.65173
May 8, 2024137.05148.95137.05143.45143.45221
May 7, 2024135.15143.95135.15143.95143.9576
May 6, 2024137.75140.10137.75139.00139.00703
May 3, 2024145.00145.00145.00145.00145.0020
May 2, 2024144.55144.60144.55144.60144.60146
Apr 30, 2024147.50147.50147.50147.50147.5051
Apr 29, 2024145.00147.60145.00147.60147.60210
Apr 26, 2024147.70147.70147.70147.70147.704
Apr 25, 2024148.80148.80148.80148.80148.8010
Apr 19, 2024146.00146.00146.00146.00146.00300
Apr 18, 2024146.00146.00146.00146.00146.0031
Apr 16, 2024148.00150.00148.00148.00148.002,804
Apr 15, 2024151.00151.00151.00151.00151.00100
Apr 12, 2024149.00153.80148.20153.80153.80921
Apr 10, 2024156.45157.30151.20151.20151.2066,558
Apr 9, 2024154.25154.25154.25154.25154.253,204
Apr 8, 2024151.25151.25151.25151.25151.252,925
Apr 5, 2024148.30148.30148.30148.30148.302,410
Apr 4, 2024145.45145.45145.40145.40145.402,907
Apr 3, 2024142.60142.60142.60142.60142.602,100
Apr 2, 2024139.85139.85139.85139.85139.851,637
Apr 1, 2024137.05137.15137.05137.15137.151,565
Mar 28, 2024132.85134.50132.85134.50134.506,455
Mar 27, 2024121.95128.10121.95128.10128.108,805
Mar 26, 2024110.60122.15110.60122.00122.001,282
Mar 22, 2024112.00117.15111.10116.40116.405,201
Mar 21, 2024112.25116.35108.25115.90115.90332
Mar 20, 2024112.30112.30112.25112.25112.2531
Mar 19, 2024110.50111.15110.00111.15111.152,449
Mar 18, 2024117.00117.00112.00112.00112.00405
Mar 15, 2024115.00118.00114.80116.00116.001,074
Mar 14, 2024116.30116.30110.60115.00115.003,329
Mar 13, 2024117.05117.05111.20116.40116.40868
Mar 12, 2024120.00120.00117.00117.05117.051,225
Mar 11, 2024127.90127.90122.70123.15123.1579
Mar 7, 2024127.95127.95122.00123.40123.403,184
Mar 6, 2024128.00128.95121.60124.95124.955,124
Mar 5, 2024129.90129.90128.00128.00128.0082
Mar 4, 2024141.00141.00129.00129.15129.152,353
Mar 1, 2024133.00134.70130.00131.40131.40454
Feb 29, 2024133.00134.70128.25132.90132.902,627
Feb 28, 2024142.70142.70133.05135.00135.00600
Feb 27, 2024136.95136.95135.00136.15136.1538
Feb 26, 2024132.25134.90132.15133.15133.151,342
Feb 23, 2024139.00140.90135.00135.30135.303,371
Feb 22, 2024132.15136.20132.10136.05136.05630
Feb 21, 2024141.95142.90136.00136.45136.4510,409
Feb 20, 2024136.00139.95135.10136.15136.15782
Feb 19, 2024138.00144.40135.00136.60136.605,721
Feb 16, 2024141.95142.00138.00138.20138.20848
Feb 15, 2024144.95146.90139.00139.90139.901,689
Feb 14, 2024148.00148.00144.95145.05145.056,275
Feb 13, 2024145.45155.00145.35145.50145.505,551
Feb 12, 2024156.00156.00148.15153.00153.0018,719
Feb 9, 2024152.70160.30146.50148.95148.9514,508
Feb 8, 2024163.95165.00152.70152.70152.706,065
Feb 7, 2024161.30168.90160.70160.70160.7016,495
Feb 6, 2024170.55170.55169.15169.15169.156,571
Feb 5, 2024181.80185.00177.10178.05178.051,394
Feb 2, 2024186.00186.00177.00181.80181.80489
Feb 1, 2024191.00191.00179.00183.75183.75498
Jan 31, 2024194.55194.55182.10184.85184.85248
Jan 30, 2024181.25197.60181.25186.00186.001,504
Jan 29, 2024199.45199.45189.50189.50189.50270
Jan 25, 2024208.95208.95199.45199.45199.4545
Jan 24, 2024201.00209.90194.00209.90209.90247
Jan 23, 2024201.00201.00201.00201.00201.0010
Jan 17, 2024203.00203.00195.95196.05196.0578