| Asian Hotels share price | * Reload page for latest data. | Stock Listed on : |
07-04-10 | Source NSE |
SERIES : EQ | |
| 27-03-2026 Friday |
BSE
Sensex : 73,583.22 -1690.23 -2.25% |
NSE
Nifty 50 : 22,819.60 -486.85 -2.09% |
USD - INR
1 $ = Rs 94.62 |
Find Stock | ||
| Company: | Asian Hotels | MCap (aprox) |
Symbol : ASIANHOTNR |
Source : NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -5.4% | -2.1% | -8.3% | -10.0% | -10.9% | -24.2% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-03-26 | Fri | 283.5 | -14.75 | 20.28k | -4.9% | |
| 25-03-26 | Wed | 298.25 | 6.5 | 4.78k | 2.2% | Data Update : 8 PM |
| 24-03-26 | Tue | 291.75 | -0.95 | 12.89k | -0.3% | 27-03-26 : 283.5 |
| 23-03-26 | Mon | 292.7 | 5.1 | 12.43k | 1.8% | |
| 20-03-26 | Fri | 287.6 | -4.1 | 2.67k | -1.4% | Compared to : 18-03-26 299.6 |
| 19-03-26 | Thu | 291.7 | -7.9 | 891 | -2.6% | |
| 18-03-26 | Wed | 299.6 | 3.77k | 1.5% | 7 Days % | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
-5.4% | |||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | Compared to : 27-02-26 289.7 |
||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | 1 Month % | ||||
| 10-03-26 | Tue | -2.1% | ||||
| 09-03-26 | Mon | . | ||||
| 06-03-26 | Fri | Compared to : 27-01-26 309.3 |
||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | 2 Months % | ||||
| 02-03-26 | Mon | -8.3% | ||||
| 27-02-26 | Fri | 289.7 | -5.65 | 15.89k | -1.9% | |
| 26-02-26 | Thu | 295.35 | 9.3 | 18.48k | 3.3% | Compared to : 26-12-25 315.1 |
| 25-02-26 | Wed | 286.05 | -12.2 | 18.4k | -4.1% | |
| 24-02-26 | Tue | 298.25 | -4.9 | 10.17k | -1.6% | 3 Months % |
| 23-02-26 | Mon | 303.15 | 5.3 | 22.93k | 1.8% | -10.0% |
| 20-02-26 | Fri | 297.85 | -2.2 | 17.94k | -0.7% | |
| 19-02-26 | Thu | 300.05 | -1.05 | 17.01k | -0.3% | Compared to : 26-09-25 318.2 |
| 18-02-26 | Wed | 301.1 | 6.2 | 16.37k | 2.1% | |
| 17-02-26 | Tue | 294.9 | 5.25 | 38.36k | 1.8% | 6 Months % |
| 16-02-26 | Mon | 289.65 | 34.65 | 114.47k | 13.6% | -10.9% |
| 13-02-26 | Fri | 255 | -32.9 | 51.71k | -11.4% | |
| 12-02-26 | Thu | 287.9 | -11.75 | 15.65k | -3.9% | Compared to : 27-03-25 373.85 |
| 11-02-26 | Wed | 299.65 | 21.15 | 37.16k | 7.6% | |
| 10-02-26 | Tue | 278.5 | -14.7 | 28.5k | -5.0% | 1 year % |
| 09-02-26 | Mon | 293.2 | -7.2 | 89.6k | -2.4% | -24.2% |
| 06-02-26 | Fri | 300.4 | -0.8 | 16.84k | -0.3% | |
| 05-02-26 | Thu | 301.2 | -11.8 | 36.68k | -3.8% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 04-02-26 | Wed | 313 | 2.9 | 16.56k | 0.9% | |
| 03-02-26 | Tue | 310.1 | 4.4 | 27.09k | 1.4% | |
| 02-02-26 | Mon | 305.7 | 5.15 | 15.88k | 1.7% | |
| 01-02-26 | Sun | 300.55 | -3.15 | 60.23k | -1.0% | |
| 30-01-26 | Fri | 303.7 | 4.85 | 9.47k | 1.6% | |
| 29-01-26 | Thu | 298.85 | -9.4 | 17.46k | -3.0% | |
| 28-01-26 | Wed | 308.25 | -1.05 | 17.86k | -0.3% | |
| 27-01-26 | Tue | 309.3 | 1.75 | 10.28k | 0.6% | |
| 23-01-26 | Fri | 307.55 | -5.5 | 8.39k | -1.8% | |
| 22-01-26 | Thu | 313.05 | 4 | 11.49k | 1.3% | |
| 21-01-26 | Wed | 309.05 | -2.15 | 19.75k | -0.7% | |
| 20-01-26 | Tue | 311.2 | -2.95 | 13.58k | -0.9% | |
| 19-01-26 | Mon | 314.15 | -1.45 | 23.87k | -0.5% | |
| 16-01-26 | Fri | 315.6 | -1.8 | 12.94k | -0.6% | |
| 14-01-26 | Wed | 317.4 | 3.35 | 20.66k | 1.1% | |
| 13-01-26 | Tue | 314.05 | -5.45 | 15.51k | -1.7% | |
| 12-01-26 | Mon | 319.5 | -8.05 | 22.49k | -2.5% | |
| 09-01-26 | Fri | 327.55 | -2.55 | 15.63k | -0.8% | |
| 08-01-26 | Thu | 330.1 | 1.6 | 14.84k | 0.5% | |
| 07-01-26 | Wed | 328.5 | 2.45 | 13.22k | 0.8% | |
| 06-01-26 | Tue | 326.05 | -0.15 | 11.4k | 0.0% | |
| 05-01-26 | Mon | 326.2 | 2.2 | 20.16k | 0.7% | |
| 02-01-26 | Fri | 324 | -2.95 | 16.61k | -0.9% | |
| 01-01-26 | Thu | 326.95 | 1.65 | 16.48k | 0.5% | |
| 31-12-25 | Wed | 325.3 | 10.25 | 31.83k | 3.3% | |
| 30-12-25 | Tue | 315.05 | 24.3 | 112.59k | 8.4% | |
| 29-12-25 | Mon | 290.75 | -24.35 | 59.68k | -7.7% | |
| 26-12-25 | Fri | 315.1 | -2.5 | 14.45k | -0.8% | |
| 24-12-25 | Wed | 317.6 | -1.45 | 15.93k | -0.5% | |
| 23-12-25 | Tue | 319.05 | -2.35 | 15.22k | -0.7% | |
| 22-12-25 | Mon | 321.4 | -0.9 | 14.69k | -0.3% | |
| 19-12-25 | Fri | 322.3 | 1.45 | 10.32k | 0.5% | |
| 18-12-25 | Thu | 320.85 | -4 | 11.1k | -1.2% | |
| 17-12-25 | Wed | 324.85 | 4.55 | 13.22k | 1.4% | |
| 16-12-25 | Tue | 320.3 | -6.2 | 11.73k | -1.9% | |
| 15-12-25 | Mon | 326.5 | -2.2 | 13.31k | -0.7% | |
| 12-12-25 | Fri | 328.7 | 9.1 | 15.49k | 2.8% | |
| 11-12-25 | Thu | 319.6 | -1.7 | 16.1k | -0.5% | |
| 10-12-25 | Wed | 321.3 | -5.8 | 9.1k | -1.8% | |
| 09-12-25 | Tue | 327.1 | 5.45 | 8.31k | 1.7% | |
| 08-12-25 | Mon | 321.65 | 4.2 | 6.95k | 1.3% | |
| 05-12-25 | Fri | 317.45 | -7.1 | 8.7k | -2.2% | |
| 04-12-25 | Thu | 324.55 | 2.85 | 7.52k | 0.9% | |
| 03-12-25 | Wed | 321.7 | 0.5 | 11.06k | 0.2% | |
| 02-12-25 | Tue | 321.2 | -9.55 | 27.77k | -2.9% | |
| 01-12-25 | Mon | 330.75 | 2.1 | 16.28k | 0.6% | |
| 28-11-25 | Fri | 328.65 | 0.75 | 12.57k | 0.2% | |
| 27-11-25 | Thu | 327.9 | 4.55 | 6.93k | 1.4% | |
| 26-11-25 | Wed | 323.35 | -5.7 | 5.66k | -1.7% | |
| 25-11-25 | Tue | 329.05 | 0.6 | 6.28k | 0.2% | |
| 24-11-25 | Mon | 328.45 | 0.05 | 7.28k | 0.0% | |
| 21-11-25 | Fri | 328.4 | -5.35 | 35.6k | -1.6% | |
| 20-11-25 | Thu | 333.75 | 3.8 | 5.69k | 1.2% | |
| 19-11-25 | Wed | 329.95 | -0.7 | 9.58k | -0.2% | |
| 18-11-25 | Tue | 337.55 | 16.5 | 21.6k | 5.1% | |
| 17-11-25 | Mon | 330.65 | -6.9 | 3.24k | -2.0% | |
| 14-11-25 | Fri | 321.05 | 4.8 | 2.22k | 1.5% | |
| 13-11-25 | Thu | 316.25 | -0.65 | 1.82k | -0.2% | |
| 12-11-25 | Wed | 316.9 | -1.4 | 2.57k | -0.4% | |
| 11-11-25 | Tue | 318.3 | -5.55 | 3.52k | -1.7% | |
| 10-11-25 | Mon | 323.85 | -1.5 | 4.63k | -0.5% | |
| 07-11-25 | Fri | 325.35 | 3 | 4.1k | 0.9% | |
| 06-11-25 | Thu | 322.35 | -16.1 | 15.11k | -4.8% | |
| 04-11-25 | Tue | 338.45 | 3.5 | 7.71k | 1.0% | |
| 03-11-25 | Mon | 334.95 | 3.05 | 11.74k | 0.9% | |
| 31-10-25 | Fri | 334.45 | 4.4 | 9.59k | 1.3% | |
| 30-10-25 | Thu | 331.9 | -2.55 | 9.78k | -0.8% | |
| 29-10-25 | Wed | 330.05 | -1.5 | 7.11k | -0.5% | |
| 28-10-25 | Tue | 331.55 | -0.65 | 6.3k | -0.2% | |
| 27-10-25 | Mon | 332.2 | 1.9 | 10.04k | 0.6% | |
| 24-10-25 | Fri | 330.3 | -1.7 | 8.66k | -0.5% | |
| 23-10-25 | Thu | 332 | -2.65 | 19.2k | -0.8% | |
| 21-10-25 | Tue | 334.65 | -4.05 | 8.83k | -1.2% | |
| 20-10-25 | Mon | 338.7 | 3.7 | 15.07k | 1.1% | |
| 17-10-25 | Fri | 335 | -3.25 | 10.48k | -1.0% | |
| 16-10-25 | Thu | 338.25 | 4 | 10.41k | 1.2% | |
| 15-10-25 | Wed | 334.25 | 2.1 | 50.59k | 0.6% | |
| 14-10-25 | Tue | 332.15 | -6.1 | 16.16k | -1.8% | |
| 13-10-25 | Mon | 338.25 | 9.9 | 20.32k | 3.0% | |
| 10-10-25 | Fri | 328.35 | -1.1 | 45.23k | -0.3% | |
| 09-10-25 | Thu | 329.45 | 4.1 | 2.78k | 1.3% | |
| 08-10-25 | Wed | 325.35 | -10.85 | 3.21k | -3.2% | |
| 07-10-25 | Tue | 336.2 | 5.1 | 2.82k | 1.5% | |
| 06-10-25 | Mon | 327.25 | 0 | 2.85k | 0.0% | |
| 03-10-25 | Fri | 331.1 | 3.85 | 55.56k | 1.2% | |
| 01-10-25 | Wed | 327.25 | -2.5 | 57.72k | -0.8% | |
| 30-09-25 | Tue | 329.75 | 2.9 | 48.77k | 0.9% | |
| 29-09-25 | Mon | 326.85 | 8.65 | 3.75k | 2.7% | |
| 26-09-25 | Fri | 318.2 | -6.5 | 194 | -2.0% | |
| 25-09-25 | Thu | 324.7 | -1.95 | 4.33k | -0.6% | |
| 24-09-25 | Wed | 326.65 | -13.2 | 10.22k | -3.9% | |
| 23-09-25 | Tue | 339.85 | 9.65 | 131.34k | 2.9% | |
| 22-09-25 | Mon | 330.2 | 5.25 | 91.43k | 1.6% | |
| 19-09-25 | Fri | 324.95 | -3.55 | 46.24k | -1.1% | |
| 18-09-25 | Thu | 328.5 | -1.6 | 9.15k | -0.5% | |
| 17-09-25 | Wed | 323.9 | 13 | 4.19k | 4.2% | |
| 16-09-25 | Tue | 330.1 | 6.2 | 10.25k | 1.9% | |
| 15-09-25 | Mon | 310.9 | -9.5 | 124.43k | -3.0% | |
| 12-09-25 | Fri | 320.4 | -15.05 | 102.35k | -4.5% | |
| 11-09-25 | Thu | 335.45 | -17.35 | 107.3k | -4.9% | |
| 10-09-25 | Wed | 352.8 | 16.65 | 68.82k | 5.0% | |
| 09-09-25 | Tue | 336.15 | -6.75 | 1.86k | -2.0% | |
| 08-09-25 | Mon | 342.9 | 13.55 | 6.75k | 4.1% | |
| 05-09-25 | Fri | 329.35 | -2.7 | 2.34k | -0.8% | |
| 04-09-25 | Thu | 332.05 | 1.6 | 211 | 0.5% | |
| 03-09-25 | Wed | 330.45 | 1 | 1.66k | 0.3% | |
| 02-09-25 | Tue | 329.45 | -0.65 | 3.34k | -0.2% | |
| 01-09-25 | Mon | 330.1 | 1.9 | 538 | 0.6% | |
| 29-08-25 | Fri | 328.2 | 0.8 | 2.31k | 0.2% | |
| 28-08-25 | Thu | 327.4 | 3.35 | 6.61k | 1.0% | |
| 26-08-25 | Tue | 324.05 | -11.4 | 2.77k | -3.4% | |
| 25-08-25 | Mon | 335.45 | -9 | 3.84k | -2.6% | |
| 22-08-25 | Fri | 344.45 | -0.1 | 2.56k | 0.0% | |
| 21-08-25 | Thu | 344.55 | 7.35 | 3.01k | 2.2% | |
| 20-08-25 | Wed | 337.2 | -6.05 | 2.76k | -1.8% | |
| 19-08-25 | Tue | 343.25 | -0.3 | 4.27k | -0.1% | |
| 18-08-25 | Mon | 343.55 | 11.1 | 3.86k | 3.3% | |
| 14-08-25 | Thu | 332.45 | -14.75 | 13.89k | -4.2% | |
| 13-08-25 | Wed | 334.1 | 15.9 | 1.44k | 5.0% | |
| 12-08-25 | Tue | 347.2 | 13.1 | 35.98k | 3.9% | |
| 11-08-25 | Mon | 318.2 | 15.15 | 1.21k | 5.0% | |
| 08-08-25 | Fri | 303.05 | 14.4 | 15.84k | 5.0% | |
| 07-08-25 | Thu | 288.65 | 13.7 | 3.6k | 5.0% | |
| 06-08-25 | Wed | 274.95 | -14.45 | 13.75k | -5.0% | |
| 05-08-25 | Tue | 289.4 | -15.2 | 5.61k | -5.0% | |
| 04-08-25 | Mon | 304.6 | -16 | 6.42k | -5.0% | |
| 01-08-25 | Fri | 320.6 | -12.45 | 10.68k | -3.7% | |
| 31-07-25 | Thu | 333.05 | -9.55 | 9.49k | -2.8% | |
| 30-07-25 | Wed | 342.6 | 2.4 | 661 | 0.7% | |
| 29-07-25 | Tue | 340.2 | -11.3 | 5.39k | -3.2% | |
| 28-07-25 | Mon | 351.5 | -4.5 | 3.55k | -1.3% | |
| 25-07-25 | Fri | 356 | -0.65 | 224 | -0.2% | |
| 24-07-25 | Thu | 356.65 | -6.45 | 1.05k | -1.8% | |
| 23-07-25 | Wed | 363.1 | 7.75 | 812 | 2.2% | |
| 22-07-25 | Tue | 355.35 | 0 | 401 | 0.0% | |
| 21-07-25 | Mon | 355.35 | -10.55 | 1.05k | -2.9% | |
| 18-07-25 | Fri | 365.9 | -1.1 | 1.76k | -0.3% | |
| 17-07-25 | Thu | 367 | -1.35 | 209 | -0.4% | |
| 16-07-25 | Wed | 368.35 | 1.5 | 605 | 0.4% | |
| 15-07-25 | Tue | 366.85 | 7.95 | 1.09k | 2.2% | |
| 14-07-25 | Mon | 358.9 | -5.9 | 673 | -1.6% | |
| 11-07-25 | Fri | 364.8 | 0 | 4.33k | 0.0% | |
| 10-07-25 | Thu | 364.8 | 4.9 | 1.98k | 1.4% | |
| 09-07-25 | Wed | 359.9 | -2.6 | 640 | -0.7% | |
| 08-07-25 | Tue | 362.5 | -3 | 1.12k | -0.8% | |
| 07-07-25 | Mon | 365.5 | 0.65 | 826 | 0.2% | |
| 04-07-25 | Fri | 364.85 | 7.85 | 2.18k | 2.2% | |
| 03-07-25 | Thu | 357 | -11.6 | 624 | -3.1% | |
| 02-07-25 | Wed | 368.6 | -3.35 | 802 | -0.9% | |
| 01-07-25 | Tue | 371.95 | 12.25 | 6.19k | 3.4% | |
| 30-06-25 | Mon | 359.7 | 0.8 | 1.03k | 0.2% | |
| 27-06-25 | Fri | 358.9 | 11.9 | 585 | 3.4% | |
| 26-06-25 | Thu | 347 | -11.5 | 318 | -3.2% | |
| 25-06-25 | Wed | 358.5 | 8.55 | 676 | 2.4% | |
| 24-06-25 | Tue | 349.95 | -2.7 | 12.75k | -0.8% | |
| 23-06-25 | Mon | 352.65 | -0.1 | 13.51k | 0.0% | |
| 20-06-25 | Fri | 352.75 | 2.7 | 1.25k | 0.8% | |
| 19-06-25 | Thu | 344.9 | 4.65 | 1.23k | 1.4% | |
| 18-06-25 | Wed | 350.05 | 5.15 | 1.16k | 1.5% | |
| 17-06-25 | Tue | 340.25 | 4.85 | 2.13k | 1.4% | |
| 16-06-25 | Mon | 335.4 | -9.6 | 2.81k | -2.8% | |
| 13-06-25 | Fri | 345 | -6.1 | 622 | -1.7% | |
| 12-06-25 | Thu | 351.1 | 5.95 | 1.06k | 1.7% | |
| 11-06-25 | Wed | 345.15 | -2.6 | 804 | -0.7% | |
| 10-06-25 | Tue | 347.75 | 4.95 | 954 | 1.4% | |
| 09-06-25 | Mon | 350.3 | -4.7 | 1.29k | -1.3% | |
| 06-06-25 | Fri | 342.8 | -7.5 | 11.37k | -2.1% | |
| 05-06-25 | Thu | 355 | -8.75 | 916 | -2.4% | |
| 04-06-25 | Wed | 363.75 | -3.3 | 389 | -0.9% | |
| 03-06-25 | Tue | 367.05 | -2 | 290 | -0.5% | |
| 02-06-25 | Mon | 369.05 | -14.95 | 2.82k | -3.9% | |
| 30-05-25 | Fri | 384 | 2.5 | 389 | 0.7% | |
| 29-05-25 | Thu | 381.5 | 7.05 | 9.71k | 1.9% | |
| 28-05-25 | Wed | 374.45 | 6.5 | 9.87k | 1.8% | |
| 27-05-25 | Tue | 369.2 | 1.55 | 3.46k | 0.4% | |
| 26-05-25 | Mon | 367.95 | -1.25 | 2.58k | -0.3% | |
| 23-05-25 | Fri | 367.65 | 12.2 | 15.81k | 3.4% | |
| 22-05-25 | Thu | 355.45 | -3.65 | 2.69k | -1.0% | |
| 21-05-25 | Wed | 359.1 | -3.65 | 573 | -1.0% | |
| 20-05-25 | Tue | 362.75 | 5.25 | 6.33k | 1.5% | |
| 19-05-25 | Mon | 357.5 | -4.6 | 1.79k | -1.3% | |
| 16-05-25 | Fri | 362.1 | -6.35 | 4.63k | -1.7% | |
| 15-05-25 | Thu | 368.45 | 8.2 | 2.28k | 2.3% | |
| 14-05-25 | Wed | 360.25 | -6.3 | 9.09k | -1.7% | |
| 13-05-25 | Tue | 366.55 | -1.6 | 3.21k | -0.4% | |
| 12-05-25 | Mon | 368.15 | 11.25 | 7.38k | 3.2% | |
| 09-05-25 | Fri | 356.9 | 5.65 | 1.07k | 1.6% | |
| 08-05-25 | Thu | 351.25 | -4.05 | 2.19k | -1.1% | |
| 07-05-25 | Wed | 359.6 | -0.4 | 3.42k | -0.1% | |
| 06-05-25 | Tue | 355.3 | -4.3 | 764 | -1.2% | |
| 05-05-25 | Mon | 360 | 7.2 | 2.49k | 2.0% | |
| 02-05-25 | Fri | 352.8 | -4.05 | 13.33k | -1.1% | |
| 30-04-25 | Wed | 356.85 | -11.15 | 2.3k | -3.0% | |
| 29-04-25 | Tue | 368 | 5.85 | 2.16k | 1.6% | |
| 28-04-25 | Mon | 362.15 | -3.05 | 4.78k | -0.8% | |
| 25-04-25 | Fri | 365.2 | -12.6 | 2.34k | -3.3% | |
| 24-04-25 | Thu | 377.8 | 5.45 | 2.24k | 1.5% | |
| 23-04-25 | Wed | 372.35 | 3.1 | 892 | 0.8% | |
| 22-04-25 | Tue | 369.25 | -6.2 | 5.53k | -1.7% | |
| 21-04-25 | Mon | 375.45 | -1.8 | 798 | -0.5% | |
| 17-04-25 | Thu | 377.25 | 5.65 | 5.8k | 1.5% | |
| 16-04-25 | Wed | 371.6 | -6.95 | 8.2k | -1.8% | |
| 15-04-25 | Tue | 378.55 | 8.4 | 3.89k | 2.3% | |
| 11-04-25 | Fri | 370.15 | -0.7 | 2.24k | -0.2% | |
| 09-04-25 | Wed | 370.85 | 14.9 | 4.16k | 4.2% | |
| 08-04-25 | Tue | 355.95 | 2.35 | 1.65k | 0.7% | |
| 07-04-25 | Mon | 353.6 | -7.4 | 5.83k | -2.0% | |
| 04-04-25 | Fri | 361 | -8.1 | 5.01k | -2.2% | |
| 03-04-25 | Thu | 369.1 | 2.3 | 2.39k | 0.6% | |
| 02-04-25 | Wed | 366.8 | 2.6 | 1.73k | 0.7% | |
| 01-04-25 | Tue | 364.2 | -0.1 | 1.76k | 0.0% | |
| 28-03-25 | Fri | 364.3 | 2 | 1.6k | 0.6% | |
| 27-03-25 | Thu | 373.85 | -19.1 | 4.48k | -4.9% | |
| 26-03-25 | Wed | 362.3 | -11.55 | 3.74k | -3.1% | |
| 25-03-25 | Tue | 392.95 | -4.75 | 21.82k | -1.2% | |