• Sensex   38598.99   92.90  sensex_up_arr
  • Nifty   11464.00   35.70   sensex_up_arr
  • Bank Nifty   28538.80   -0.06   sensex_dwn_arr
  • BSE Midcap   13920.41   -0.14  sensex_dwn_arr
  • USDINR   71.53   -0.15   sensex_dwn_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Asian Hotels (North) LtdIndustry : Hotels
BSE Code:500023
ISIN Demat:INE363A01022
Book Value(Rs):363.05
NSE Symbol:ASIANHOTNR
Div & Yield %:0
Market Cap (Rs Cr.):189.83
P/E(TTM):0
EPS(TTM):0
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Sep 2019 125.00 103.00 107.75 0.00 0.00 0.00 209.57
Aug 2019 114.95 85.00 105.00 0.00 0.00 0.00 204.23
Jul 2019 135.00 106.70 110.55 0.00 0.00 0.00 215.02
Jun 2019 142.95 116.00 130.00 0.00 0.00 0.00 252.85
May 2019 140.00 121.10 126.10 0.00 0.00 0.00 245.26
Apr 2019 144.90 127.00 132.00 0.00 0.00 0.00 256.74
Mar 2019 152.00 130.10 142.35 0.00 0.00 0.00 276.87
Feb 2019 154.90 134.00 140.00 0.00 0.00 0.00 272.30
Jan 2019 157.85 140.10 140.10 0.00 0.00 0.00 272.49
Share Prices Of 2018
Dec 2018 154.90 125.00 150.00 0.00 0.00 0.00 291.75
Nov 2018 164.90 144.05 147.00 0.00 0.00 0.00 285.92
Oct 2018 196.00 138.25 146.90 0.00 0.00 0.00 285.72
Sep 2018 235.00 184.40 190.95 0.00 0.00 0.00 371.40
Aug 2018 246.80 212.00 230.50 0.00 0.00 0.00 448.32
Jul 2018 253.40 214.00 226.90 0.00 0.00 0.00 441.32
Jun 2018 280.00 230.00 243.95 0.00 0.00 0.00 474.48
May 2018 331.00 253.65 270.00 0.00 0.00 0.00 525.15
Apr 2018 327.95 271.50 324.85 0.00 0.00 0.00 631.83
Mar 2018 310.85 263.20 302.00 0.00 0.00 0.00 587.39
Feb 2018 290.50 207.30 279.60 0.00 0.00 0.00 543.82
Jan 2018 319.30 165.25 264.10 0.00 0.00 0.00 513.67
Share Prices Of 2017
Dec 2017 188.50 133.20 176.95 0.00 0.00 0.00 344.17
Nov 2017 141.75 118.00 134.95 0.00 0.00 0.00 262.48
Oct 2017 125.75 110.05 121.05 0.00 0.00 0.00 235.44
Sep 2017 132.40 113.35 113.50 0.00 0.00 0.00 220.76
Aug 2017 137.90 121.75 123.50 0.00 0.00 0.00 240.21
Jul 2017 140.00 118.10 131.40 0.00 0.00 0.00 255.57
Jun 2017 142.50 120.00 131.00 0.00 0.00 0.00 254.80
May 2017 152.90 133.00 138.95 0.00 0.00 0.00 270.26
Apr 2017 140.95 107.05 136.90 0.00 0.00 0.00 266.27
Mar 2017 114.90 102.00 114.15 0.00 0.00 0.00 222.02
Feb 2017 109.95 100.55 107.20 0.00 0.00 0.00 208.50
Jan 2017 108.90 101.10 104.00 0.00 0.00 0.00 202.28
Share Prices Of 2016
Dec 2016 112.85 97.05 101.55 0.00 0.00 0.00 197.51
Nov 2016 117.00 97.10 102.75 0.00 0.00 0.00 199.85
Oct 2016 116.00 96.10 116.00 0.00 0.00 0.00 225.62
Sep 2016 104.40 97.00 100.05 0.00 0.00 0.00 194.60
Aug 2016 117.80 96.00 102.95 0.00 0.00 0.00 200.24
Jul 2016 119.00 104.00 110.00 0.00 0.00 0.00 213.95
Jun 2016 126.00 102.25 110.00 0.00 0.00 0.00 213.95
May 2016 119.50 102.00 108.40 0.00 0.00 0.00 210.84
Apr 2016 120.00 107.30 111.90 0.00 0.00 0.00 217.65
Mar 2016 122.50 102.90 109.70 0.00 0.00 0.00 213.37
Feb 2016 120.00 96.80 100.30 0.00 0.00 0.00 195.08
Jan 2016 139.90 110.20 124.00 0.00 0.00 0.00 241.18
Share Prices Of 2015
Dec 2015 141.90 124.10 134.10 0.00 0.00 0.00 260.82
Nov 2015 141.90 126.60 127.90 0.00 0.00 0.00 248.77
Oct 2015 131.60 115.30 131.60 0.00 0.00 0.00 255.96
Sep 2015 123.20 108.20 121.00 0.00 0.00 0.00 235.35
Aug 2015 132.00 102.10 117.00 0.00 0.00 0.00 227.57
Jul 2015 116.30 96.00 108.90 0.00 0.00 0.00 211.81
Jun 2015 106.00 91.00 100.00 0.00 0.00 0.00 194.50
May 2015 114.00 95.00 100.10 0.00 0.00 0.00 194.69
Apr 2015 114.00 95.20 103.50 0.00 0.00 0.00 201.31
Mar 2015 112.80 98.60 100.30 0.00 0.00 0.00 195.08
Feb 2015 130.80 107.50 113.40 0.00 0.00 0.00 220.56
Jan 2015 136.30 122.10 125.65 0.00 0.00 0.00 244.39
Adani Ports & Special Economic Zone Ltd     410.00   Down   -3.75 (-0.91%)   Asian Paints Ltd     1,765.70   Down   -37.40 (-2.07%)   Axis Bank Ltd     693.40   Up   3.35 (0.49%)   Bajaj Auto Ltd     3,023.70   Up   11.75 (0.39%)   Bajaj Finance Ltd     4,016.40   Up   136.95 (3.53%)   Bajaj Finserv Ltd     8,134.30   Up   98.45 (1.23%)   Bharat Petroleum Corporation Ltd     512.40   Up   22.10 (4.51%)   Bharti Airtel Ltd     385.25   Up   1.60 (0.42%)   Bharti Infratel Ltd     257.10   Up   0.15 (0.06%)   Britannia Industries Ltd     3,176.75   Down   -4.35 (-0.14%)   Cipla Ltd     446.80   Up   0.25 (0.06%)   Coal India Ltd     194.55   Up   3.40 (1.78%)   Dr Reddys Laboratories Ltd     2,701.45   Up   16.80 (0.63%)   Eicher Motors Ltd     19,220.60   Up   21.50 (0.11%)   GAIL (India) Ltd     126.80   Down   -1.30 (-1.01%)   Grasim Industries Ltd     730.85   Up   27.15 (3.86%)   HCL Technologies Ltd     1,100.90   Up   16.40 (1.51%)   HDFC Bank Ltd     1,221.10   Down   -1.95 (-0.16%)   Hero Honda Motors Ltd     2,602.35   Down   -73.35 (-2.74%)   Hindalco Industries Ltd     187.95   Down   -4.60 (-2.39%)   Hindustan Unilever Ltd     2,071.00   Up   6.60 (0.32%)   Housing Development Finance Corporation Ltd     2,048.70   Up   35.40 (1.76%)   ICICI Bank Ltd     435.30   Up   3.45 (0.80%)   Indian Oil Corporation Ltd     145.55   Down   -0.90 (-0.61%)   IndusInd Bank Ltd     1,274.50   Up   2.25 (0.18%)   Infosys Technologies Ltd     771.45   Up   3.15 (0.41%)   ITC Ltd     243.65   Down   -3.95 (-1.60%)   JSW Steel Ltd     220.30   Up   0.65 (0.30%)   Kotak Mahindra Bank Ltd     1,605.55   Down   -10.05 (-0.62%)   Larsen & Toubro Ltd     1,424.20   Down   -8.05 (-0.56%)   Mahindra & Mahindra Ltd     584.25   Up   0.85 (0.15%)   Maruti Suzuki India Ltd     6,975.00   Down   -10.75 (-0.15%)   Nestle India Ltd     14,351.50   Up   264.70 (1.88%)   NIFTY (S&P CNX)     11,464.00   Up   35.70 (0.31%)   NTPC Ltd     117.40   Down   -2.00 (-1.68%)   Oil & Natural Gas Corpn Ltd     141.65   Up   3.00 (2.16%)   Power Grid Corporation of India Ltd     198.55   Down   -2.70 (-1.34%)   Reliance Industries Ltd     1,372.35   Up   8.20 (0.60%)   State Bank of India     256.05   Down   -2.40 (-0.93%)   Sun Pharmaceuticals Industries Ltd     399.70   Up   2.90 (0.73%)   Tata Consultancy Services Ltd     2,046.40   Up   9.10 (0.45%)   Tata Motors Ltd     125.85   Down   -1.10 (-0.87%)   Tata Steel Ltd     347.40   Down   -1.80 (-0.52%)   Tech Mahindra Ltd     727.70   Up   7.20 (1.00%)   Titan Company Ltd     1,274.55   Up   2.45 (0.19%)   UltraTech Cement Ltd     4,285.30   Up   78.80 (1.87%)   UPL Ltd     588.75   Up   5.65 (0.97%)   Vedanta Ltd     149.90   Down   -3.60 (-2.35%)   Wipro Ltd     248.90   Up   5.25 (2.15%)   Yes Bank Ltd     41.05   Up   0.45 (1.11%)   Zee Entertainment Enterprises Ltd     259.65   Up   8.95 (3.57%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?