Asian Hotels (North) Limited ( ASIANHOTNR.NS) - Price History
Monthly price history for ASIANHOTNR.NS (Asian Hotels (North) Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹297 | ₹297 |
| May 2026 | ₹314.05 | ₹314.05 |
| April 2026 | ₹299.50 | ₹299.50 |
| March 2026 | ₹300.90 | ₹300.90 |
| February 2026 | ₹289.70 | ₹289.70 |
| January 2026 | ₹303.70 | ₹303.70 |
| December 2025 | ₹325.30 | ₹325.30 |
| November 2025 | ₹328.65 | ₹328.65 |
| October 2025 | ₹331.90 | ₹331.90 |
| September 2025 | ₹329.75 | ₹329.75 |
| August 2025 | ₹328.20 | ₹328.20 |
| July 2025 | ₹333.05 | ₹333.05 |
| June 2025 | ₹359.70 | ₹359.70 |
| May 2025 | ₹384 | ₹384 |
| April 2025 | ₹356.85 | ₹356.85 |
| March 2025 | ₹364.30 | ₹364.30 |
| February 2025 | ₹366.80 | ₹366.80 |
| January 2025 | ₹359.40 | ₹359.40 |
| December 2024 | ₹320.50 | ₹320.50 |
| November 2024 | ₹200.04 | ₹200.04 |
| October 2024 | ₹195.51 | ₹195.51 |
| September 2024 | ₹196.87 | ₹196.87 |
| August 2024 | ₹185.25 | ₹185.25 |
| July 2024 | ₹201.07 | ₹201.07 |
| June 2024 | ₹138.17 | ₹138.17 |
| May 2024 | ₹138.05 | ₹138.05 |
| April 2024 | ₹145.05 | ₹145.05 |
| March 2024 | ₹132 | ₹132 |
| February 2024 | ₹130.25 | ₹130.25 |
| January 2024 | ₹184 | ₹184 |
| December 2023 | ₹230.30 | ₹230.30 |
| November 2023 | ₹229.65 | ₹229.65 |
| October 2023 | ₹166 | ₹166 |
| September 2023 | ₹142.80 | ₹142.80 |
| August 2023 | ₹154.50 | ₹154.50 |
| July 2023 | ₹155 | ₹155 |
| June 2023 | ₹179.95 | ₹179.95 |
| May 2023 | ₹166.95 | ₹166.95 |
| April 2023 | ₹139.70 | ₹139.70 |
| March 2023 | ₹113.30 | ₹113.30 |
| February 2023 | ₹72.30 | ₹72.30 |
| January 2023 | ₹76.80 | ₹76.80 |
| December 2022 | ₹80.35 | ₹80.35 |
| November 2022 | ₹89.30 | ₹89.30 |
| October 2022 | ₹94 | ₹94 |
| September 2022 | ₹85.55 | ₹85.55 |
| August 2022 | ₹89.45 | ₹89.45 |
| July 2022 | ₹83 | ₹83 |
| June 2022 | ₹81.85 | ₹81.85 |
| May 2022 | ₹77.50 | ₹77.50 |
| April 2022 | ₹81.75 | ₹81.75 |
| March 2022 | ₹80.50 | ₹80.50 |
| February 2022 | ₹74.60 | ₹74.60 |
| January 2022 | ₹86.50 | ₹86.50 |
| December 2021 | ₹70.75 | ₹70.75 |
| November 2021 | ₹74.10 | ₹74.10 |
| October 2021 | ₹84.55 | ₹84.55 |
| September 2021 | ₹92 | ₹92 |
| August 2021 | ₹78.90 | ₹78.90 |
| July 2021 | ₹90.60 | ₹90.60 |
| June 2021 | ₹91.05 | ₹91.05 |
| May 2021 | ₹75.65 | ₹75.65 |
| April 2021 | ₹66 | ₹66 |
| March 2021 | ₹59.60 | ₹59.60 |
| February 2021 | ₹70.50 | ₹70.50 |
| January 2021 | ₹69.25 | ₹69.25 |
| December 2020 | ₹74.35 | ₹74.35 |
| November 2020 | ₹54 | ₹54 |
| October 2020 | ₹51.25 | ₹51.25 |
| September 2020 | ₹55 | ₹55 |
| August 2020 | ₹62.45 | ₹62.45 |
| July 2020 | ₹53.95 | ₹53.95 |
| June 2020 | ₹53 | ₹53 |
| May 2020 | ₹47.25 | ₹47.25 |
| April 2020 | ₹66.90 | ₹66.90 |
| March 2020 | ₹68.75 | ₹68.75 |
| February 2020 | ₹68.05 | ₹68.05 |
| January 2020 | ₹87.45 | ₹87.45 |
| December 2019 | ₹97.95 | ₹97.95 |
| November 2019 | ₹103.75 | ₹103.75 |
| October 2019 | ₹100.30 | ₹100.30 |
| September 2019 | ₹101.55 | ₹101.55 |
| August 2019 | ₹104.55 | ₹104.55 |
| July 2019 | ₹110 | ₹110 |
| June 2019 | ₹132.25 | ₹132.25 |
| May 2019 | ₹129.40 | ₹129.40 |
| April 2019 | ₹130 | ₹130 |
| March 2019 | ₹139.60 | ₹139.60 |
| February 2019 | ₹141.95 | ₹141.95 |
| January 2019 | ₹147.95 | ₹147.95 |
| December 2018 | ₹148.90 | ₹148.90 |
| November 2018 | ₹149.95 | ₹149.95 |
| October 2018 | ₹151.75 | ₹151.75 |
| September 2018 | ₹197.85 | ₹197.85 |
| August 2018 | ₹229.80 | ₹229.80 |
| July 2018 | ₹228.75 | ₹228.75 |
| June 2018 | ₹252.25 | ₹252.25 |
| May 2018 | ₹279 | ₹279 |
| April 2018 | ₹323.85 | ₹323.85 |
| March 2018 | ₹300.60 | ₹300.60 |
| February 2018 | ₹277.70 | ₹277.70 |
| January 2018 | ₹264.30 | ₹264.30 |
| December 2017 | ₹176.50 | ₹176.50 |
| November 2017 | ₹134.70 | ₹134.70 |
| October 2017 | ₹121.85 | ₹121.85 |
| September 2017 | ₹113.85 | ₹113.85 |
| August 2017 | ₹126.90 | ₹126.90 |
| July 2017 | ₹131.20 | ₹131.20 |
| June 2017 | ₹128.30 | ₹128.30 |
| May 2017 | ₹138.40 | ₹138.40 |
| April 2017 | ₹135.55 | ₹135.55 |
| March 2017 | ₹113.10 | ₹113.10 |
| February 2017 | ₹105.80 | ₹105.80 |
| January 2017 | ₹102.80 | ₹102.80 |
| December 2016 | ₹102.35 | ₹102.35 |
| November 2016 | ₹102.05 | ₹102.05 |
| October 2016 | ₹112.95 | ₹112.95 |
| September 2016 | ₹100 | ₹100 |
| August 2016 | ₹100 | ₹100 |
| July 2016 | ₹110.90 | ₹110.90 |
| June 2016 | ₹110.50 | ₹110.50 |
| May 2016 | ₹109.30 | ₹109.30 |
| April 2016 | ₹109.35 | ₹109.35 |
| March 2016 | ₹111.50 | ₹111.50 |
| February 2016 | ₹107.95 | ₹107.95 |
| January 2016 | ₹119.95 | ₹119.95 |
| December 2015 | ₹136.30 | ₹136.30 |
| November 2015 | ₹127.85 | ₹127.85 |
| October 2015 | ₹129.60 | ₹129.60 |
| September 2015 | ₹121.05 | ₹121.05 |
| August 2015 | ₹117.10 | ₹117.10 |
| July 2015 | ₹107 | ₹107 |
| June 2015 | ₹100 | ₹100 |
| May 2015 | ₹98.60 | ₹98.60 |
| April 2015 | ₹98.45 | ₹98.45 |
| March 2015 | ₹100.65 | ₹100.65 |
| February 2015 | ₹110 | ₹110 |
| January 2015 | ₹122.90 | ₹122.90 |
| December 2014 | ₹125.65 | ₹125.65 |
| November 2014 | ₹117.80 | ₹117.80 |
| October 2014 | ₹126.90 | ₹126.90 |
| September 2014 | ₹134.75 | ₹134.75 |
| August 2014 | ₹139.45 | ₹140.45 |
| July 2014 | ₹150.18 | ₹151.25 |
| June 2014 | ₹139.26 | ₹140.25 |
| May 2014 | ₹116.62 | ₹117.45 |
| April 2014 | ₹113.54 | ₹114.35 |
| March 2014 | ₹99.64 | ₹100.35 |
| February 2014 | ₹96.41 | ₹97.10 |
| January 2014 | ₹95.07 | ₹95.75 |
| December 2013 | ₹99.34 | ₹100.05 |
| November 2013 | ₹97.50 | ₹98.20 |
| October 2013 | ₹109.22 | ₹110 |
| September 2013 | ₹107.23 | ₹108 |
| August 2013 | ₹98.33 | ₹100 |
| July 2013 | ₹98.33 | ₹100 |
| June 2013 | ₹107.13 | ₹108.95 |
| May 2013 | ₹127.83 | ₹130 |
| April 2013 | ₹140.17 | ₹142.55 |
| March 2013 | ₹158.27 | ₹160.95 |
| February 2013 | ₹139.78 | ₹142.15 |
| January 2013 | ₹159.30 | ₹162 |
| December 2012 | ₹168.99 | ₹171.85 |
| November 2012 | ₹172.57 | ₹175.50 |
| October 2012 | ₹184.28 | ₹187.40 |
| September 2012 | ₹177 | ₹180 |
| August 2012 | ₹179.32 | ₹183.95 |
| July 2012 | ₹184.34 | ₹189.10 |
| June 2012 | ₹193.01 | ₹198 |
| May 2012 | ₹199.84 | ₹205 |
| April 2012 | ₹201.79 | ₹207 |
| March 2012 | ₹177.42 | ₹182 |
| February 2012 | ₹176.54 | ₹181.10 |
| January 2012 | ₹170.59 | ₹175 |
| December 2011 | ₹154.22 | ₹158.20 |
| November 2011 | ₹171.57 | ₹176 |
| October 2011 | ₹171.76 | ₹176.20 |
| September 2011 | ₹164.84 | ₹169.10 |
| August 2011 | ₹170.51 | ₹177.30 |
| July 2011 | ₹197.73 | ₹205.60 |
| June 2011 | ₹201 | ₹209 |
| May 2011 | ₹195.56 | ₹203.35 |
| April 2011 | ₹216.38 | ₹225 |
| March 2011 | ₹213.50 | ₹222 |
| February 2011 | ₹205.95 | ₹214.15 |
| January 2011 | ₹223.12 | ₹232 |
| December 2010 | ₹241.39 | ₹251 |
| November 2010 | ₹276.01 | ₹287 |
| October 2010 | ₹288.61 | ₹300.10 |
| September 2010 | ₹302.94 | ₹315 |
| August 2010 | ₹370.34 | ₹391.50 |
| July 2010 | ₹462.57 | ₹489 |
| June 2010 | ₹400.09 | ₹422.95 |
| May 2010 | ₹410.40 | ₹433.85 |
| April 2010 | ₹392.52 | ₹414.95 |
| February 2010 | ₹528.88 | ₹560.10 |
| January 2010 | ₹472.17 | ₹500.05 |
| December 2009 | ₹533.74 | ₹565.25 |
| November 2009 | ₹404.61 | ₹428.50 |
| October 2009 | ₹392.81 | ₹416 |
| September 2009 | ₹349.37 | ₹370 |
| August 2009 | ₹303.67 | ₹321.60 |
| July 2009 | ₹289.89 | ₹307 |
| June 2009 | ₹296.50 | ₹314 |
| May 2009 | ₹267.37 | ₹283.15 |
| April 2009 | ₹219.92 | ₹232.90 |
| March 2009 | ₹210.47 | ₹222.90 |
| February 2009 | ₹210.52 | ₹222.95 |
| January 2009 | ₹226.62 | ₹240 |
| December 2008 | ₹249.28 | ₹264 |
| November 2008 | ₹207.74 | ₹220 |
| October 2008 | ₹275.63 | ₹291.90 |
| September 2008 | ₹379.59 | ₹402 |
| August 2008 | ₹414.36 | ₹440 |
| July 2008 | ₹436.01 | ₹463 |
| June 2008 | ₹467.14 | ₹496.05 |
| May 2008 | ₹567.86 | ₹603 |
| April 2008 | ₹612.12 | ₹650 |
| March 2008 | ₹528.21 | ₹560.90 |
| February 2008 | ₹635.66 | ₹675 |
| January 2008 | ₹621.53 | ₹660 |
| December 2007 | ₹800.46 | ₹850 |
| November 2007 | ₹612.12 | ₹650 |
| October 2007 | ₹601.71 | ₹638.95 |
| September 2007 | ₹658.26 | ₹699 |
| August 2007 | ₹687.45 | ₹730 |
| July 2007 | ₹713.82 | ₹758 |
| June 2007 | ₹702.85 | ₹746.35 |
| May 2007 | ₹721.36 | ₹766 |
| April 2007 | ₹727.05 | ₹772.05 |
| March 2007 | ₹667.68 | ₹709 |
| February 2007 | ₹701.58 | ₹745 |
| January 2007 | ₹753.37 | ₹800 |
| December 2006 | ₹673.85 | ₹715.55 |
| November 2006 | ₹682.74 | ₹725 |
| October 2006 | ₹707.23 | ₹751 |
| September 2006 | ₹597.05 | ₹634 |
| August 2006 | ₹593.28 | ₹630 |
| July 2006 | ₹513.24 | ₹545 |
| June 2006 | ₹512.29 | ₹544 |
| May 2006 | ₹565.03 | ₹600 |
| April 2006 | ₹583.86 | ₹620 |
| March 2006 | ₹583.86 | ₹620 |
| February 2006 | ₹533.95 | ₹567 |
| January 2006 | ₹562.39 | ₹597.20 |
| December 2005 | ₹454.85 | ₹483 |
| November 2005 | ₹451.08 | ₹479 |
| October 2005 | ₹414.36 | ₹440 |
| September 2005 | ₹411.53 | ₹437 |
| August 2005 | ₹414.31 | ₹439.95 |
| July 2005 | ₹326.78 | ₹347 |
| June 2005 | ₹273.10 | ₹290 |
| May 2005 | ₹305.12 | ₹324 |
| April 2005 | ₹309.78 | ₹328.95 |
| March 2005 | ₹322.07 | ₹342 |
| February 2005 | ₹299.47 | ₹318 |
| January 2005 | ₹318.30 | ₹338 |
| December 2004 | ₹307 | ₹326 |
| November 2004 | ₹267.49 | ₹284.05 |
| October 2004 | ₹211.89 | ₹225 |
| September 2004 | ₹197.76 | ₹210 |
| August 2004 | ₹191.07 | ₹202.90 |
| July 2004 | ₹157.27 | ₹167 |
| June 2004 | ₹145.26 | ₹154.25 |
| May 2004 | ₹150.67 | ₹160 |
| April 2004 | ₹182.27 | ₹193.55 |
| March 2004 | ₹175.63 | ₹186.50 |
| February 2004 | ₹156.80 | ₹166.50 |
| January 2004 | ₹150.72 | ₹160.05 |
| December 2003 | ₹187.40 | ₹199 |
| November 2003 | ₹146.67 | ₹155.75 |
| October 2003 | ₹124.82 | ₹132.55 |
| September 2003 | ₹93.28 | ₹99.05 |
| August 2003 | ₹98.83 | ₹104.95 |
| July 2003 | ₹92.29 | ₹98 |
| June 2003 | ₹95.87 | ₹101.80 |
| May 2003 | ₹76.84 | ₹81.60 |
| April 2003 | ₹69.83 | ₹74.15 |
| March 2003 | ₹68.27 | ₹72.50 |
| February 2003 | ₹77.31 | ₹82.10 |
| January 2003 | ₹67.71 | ₹71.90 |
| December 2002 | ₹66.96 | ₹71.10 |
| November 2002 | ₹67.05 | ₹71.20 |
| October 2002 | ₹65.68 | ₹69.75 |
| September 2002 | ₹65.68 | ₹69.75 |
| August 2002 | ₹67.24 | ₹71.40 |
| July 2002 | ₹62.44 | ₹66.30 |
| June 2002 | ₹67.33 | ₹71.50 |
| May 2002 | ₹62.58 | ₹66.45 |
| April 2002 | ₹66.72 | ₹70.85 |
| March 2002 | ₹67.24 | ₹71.40 |
| February 2002 | ₹66.01 | ₹70.10 |
| January 2002 | ₹63.57 | ₹67.50 |
| December 2001 | ₹63.10 | ₹67 |
| November 2001 | ₹70.53 | ₹74.90 |
| October 2001 | ₹67.80 | ₹72 |
| September 2001 | ₹69.50 | ₹73.80 |
| August 2001 | ₹77.93 | ₹82.75 |
| July 2001 | ₹89.46 | ₹95 |
| June 2001 | ₹94.17 | ₹100 |
| May 2001 | ₹93.51 | ₹99.30 |
| April 2001 | ₹90.40 | ₹96 |
| March 2001 | ₹87.58 | ₹93 |
| February 2001 | ₹89.56 | ₹95.10 |
| January 2001 | ₹80.99 | ₹86 |
| December 2000 | ₹80.52 | ₹85.50 |
| November 2000 | ₹78.63 | ₹83.50 |
| October 2000 | ₹72.09 | ₹76.55 |
| September 2000 | ₹82.02 | ₹87.10 |
| August 2000 | ₹78.30 | ₹83.15 |
| July 2000 | ₹68.75 | ₹73 |
| June 2000 | ₹70.63 | ₹75 |
| May 2000 | ₹81.46 | ₹86.50 |
| April 2000 | ₹84.66 | ₹89.90 |
| March 2000 | ₹101.52 | ₹107.80 |
| February 2000 | ₹98.41 | ₹104.50 |
| January 2000 | ₹101.23 | ₹107.50 |
| December 1999 | ₹100.90 | ₹107.15 |
| November 1999 | ₹107.36 | ₹114 |
| October 1999 | ₹123.36 | ₹131 |
| September 1999 | ₹125.25 | ₹133 |
| August 1999 | ₹165.84 | ₹176.10 |
| July 1999 | ₹137.96 | ₹146.50 |
| June 1999 | ₹152.09 | ₹161.50 |
| May 1999 | ₹124.21 | ₹131.90 |
| April 1999 | ₹122.42 | ₹130 |
| March 1999 | ₹133.25 | ₹141.50 |
| February 1999 | ₹150.91 | ₹160.25 |
| January 1999 | ₹145.87 | ₹154.90 |
| December 1998 | ₹139.84 | ₹148.50 |
| November 1998 | ₹140.98 | ₹149.70 |
| October 1998 | ₹134.62 | ₹142.95 |
| September 1998 | ₹140.88 | ₹149.60 |
| August 1998 | ₹147 | ₹156.10 |
| July 1998 | ₹152.56 | ₹162 |
| June 1998 | ₹129.91 | ₹137.95 |
| May 1998 | ₹146.01 | ₹155.05 |
| April 1998 | ₹161.03 | ₹171 |
| March 1998 | ₹160.66 | ₹170.60 |
| February 1998 | ₹141.87 | ₹150.65 |
| January 1998 | ₹163.86 | ₹174 |
| December 1997 | ₹172.81 | ₹183.50 |
| November 1997 | ₹164.80 | ₹175 |
| October 1997 | ₹162.63 | ₹172.70 |
| September 1997 | ₹164.80 | ₹175 |
| August 1997 | ₹166.68 | ₹177 |
| July 1997 | ₹213.77 | ₹227 |
| June 1997 | ₹248.33 | ₹263.70 |
| May 1997 | ₹193.05 | ₹205 |
| April 1997 | ₹200.59 | ₹213 |
| March 1997 | ₹187.31 | ₹198.90 |
| February 1997 | ₹199.60 | ₹211.95 |
| January 1997 | ₹196.82 | ₹209 |
| December 1996 | ₹209.06 | ₹222 |
| November 1996 | ₹158.91 | ₹236.25 |
| October 1996 | ₹174.89 | ₹260 |
| September 1996 | ₹176.24 | ₹262 |
| August 1996 | ₹186.66 | ₹277.50 |
| July 1996 | ₹177.58 | ₹264 |
| June 1996 | ₹210.54 | ₹313 |
| May 1996 | ₹191.57 | ₹284.80 |
| April 1996 | ₹206.91 | ₹307.60 |
| March 1996 | ₹195.07 | ₹290 |
| February 1996 | ₹206 | ₹306.25 |
| January 1996 | ₹144.96 | ₹215.50 |
| December 1995 | ₹156.22 | ₹232.25 |
| November 1995 | ₹141.26 | ₹210 |
| October 1995 | ₹146.30 | ₹217.50 |
| September 1995 | ₹143.95 | ₹214 |
| August 1995 | ₹134.53 | ₹200 |
| July 1995 | ₹137.22 | ₹204 |
| June 1995 | ₹141.26 | ₹210 |
| May 1995 | ₹143.95 | ₹214 |
| April 1995 | ₹140.58 | ₹209 |
| March 1995 | ₹155.05 | ₹230.50 |
| February 1995 | ₹134.53 | ₹200 |
| December 1994 | ₹179.60 | ₹267 |
ASIANHOTNR.NS
Price: ₹297
52 week price:
Earnings Per Share: 20.88 INR
P/E Ratio: 14.02
Exchange: NSI
Sector: Consumer Cyclical
Industry: Lodging
Market Capitalization: 5.7 billion