• Sensex   34287.24   306.54  sensex_up_arr
  • Nifty   10142.15   113.05   sensex_up_arr
  • Bank Nifty   21034.50   3.16   sensex_up_arr
  • BSE Midcap   12554.16   1.79  sensex_up_arr
  • USDINR   75.81   0.09   sensex_up_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Asian Hotels (North) LtdIndustry : Hotels
BSE Code:500023
ISIN Demat:INE363A01022
Book Value(Rs):351.21
NSE Symbol:ASIANHOTNR
Div & Yield %:0
Market Cap (Rs Cr.):109.02
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)
May 2020 66.15 44.75 47.75 0.00 0.00 0.00 92.87
Apr 2020 74.95 65.05 67.15 0.00 0.00 0.00 130.61
Mar 2020 77.90 54.20 67.00 0.00 0.00 0.00 130.32
Feb 2020 92.80 66.00 70.15 0.00 0.00 0.00 136.44
Jan 2020 100.90 83.10 85.25 0.00 0.00 0.00 165.81
Share Prices Of 2019
Dec 2019 107.00 92.05 97.75 0.00 0.00 0.00 190.12
Nov 2019 105.30 93.00 103.25 0.00 0.00 0.00 200.82
Oct 2019 118.90 92.05 100.00 0.00 0.00 0.00 194.50
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
Adani Ports & Special Economic Zone Ltd     341.15   Up   1.95 (0.57%)   Asian Paints Ltd     1,638.55   Up   4.80 (0.29%)   Axis Bank Ltd     405.30   Up   10.95 (2.78%)   Bajaj Auto Ltd     2,776.30   Down   -40.95 (-1.45%)   Bajaj Finance Ltd     2,390.35   Up   77.30 (3.34%)   Bajaj Finserv Ltd     5,236.40   Up   99.60 (1.94%)   Bharat Petroleum Corporation Ltd     369.60   Up   12.35 (3.46%)   Bharti Airtel Ltd     584.35   Up   11.90 (2.08%)   Bharti Infratel Ltd     236.25   Up   17.35 (7.93%)   Britannia Industries Ltd     3,466.70   Up   16.35 (0.47%)   Cipla Ltd     650.90   Down   -9.65 (-1.46%)   Coal India Ltd     144.85   Up   4.60 (3.28%)   Dr Reddys Laboratories Ltd     4,024.90   Up   26.00 (0.65%)   Eicher Motors Ltd     17,495.35   Up   222.40 (1.29%)   GAIL (India) Ltd     97.85   Up   0.60 (0.62%)   Grasim Industries Ltd     627.15   Up   22.05 (3.64%)   HCL Technologies Ltd     575.95   Down   -3.00 (-0.52%)   HDFC Bank Ltd     1,033.35   Up   31.65 (3.16%)   Hero Honda Motors Ltd     2,340.65   Up   11.40 (0.49%)   Hindalco Industries Ltd     149.25   Up   6.60 (4.63%)   Hindustan Unilever Ltd     2,087.60   Down   -33.00 (-1.56%)   Housing Development Finance Corporation Ltd     1,766.60   Up   2.30 (0.13%)   ICICI Bank Ltd     357.20   Up   9.35 (2.69%)   Indian Oil Corporation Ltd     89.40   Up   3.50 (4.07%)   IndusInd Bank Ltd     422.35   Up   7.30 (1.76%)   Infosys Technologies Ltd     703.55   Down   -4.20 (-0.59%)   ITC Ltd     200.00   Down   -0.15 (-0.07%)   JSW Steel Ltd     197.05   Up   5.05 (2.63%)   Kotak Mahindra Bank Ltd     1,337.80   Up   3.40 (0.25%)   Larsen & Toubro Ltd     955.25   Up   24.55 (2.64%)   Mahindra & Mahindra Ltd     484.20   Up   5.75 (1.20%)   Maruti Suzuki India Ltd     5,746.20   Up   56.00 (0.98%)   Nestle India Ltd     17,096.85   Down   -99.75 (-0.58%)   NIFTY (S&P CNX)     10,142.15   Up   113.05 (1.13%)   NTPC Ltd     97.95   Up   2.80 (2.94%)   Oil & Natural Gas Corpn Ltd     86.95   Up   2.05 (2.41%)   Power Grid Corporation of India Ltd     171.45   Up   2.20 (1.30%)   Reliance Industries Ltd     1,581.70   Up   1.90 (0.12%)   Shree Cement Ltd     22,089.60   Up   692.95 (3.24%)   State Bank of India     187.80   Up   13.75 (7.90%)   Sun Pharmaceuticals Industries Ltd     494.25   Down   -0.60 (-0.12%)   Tata Consultancy Services Ltd     2,048.25   Down   -43.30 (-2.07%)   Tata Motors Ltd     110.75   Up   12.25 (12.44%)   Tata Steel Ltd     338.95   Up   19.00 (5.94%)   Tech Mahindra Ltd     579.85   Down   -2.25 (-0.39%)   Titan Company Ltd     990.95   Up   19.70 (2.03%)   UltraTech Cement Ltd     3,869.55   Up   65.65 (1.73%)   UPL Ltd     439.40   Up   17.35 (4.11%)   Vedanta Ltd     105.30   Up   0.90 (0.86%)   Wipro Ltd     218.75   Up   2.50 (1.16%)   Zee Entertainment Enterprises Ltd     206.20   Up   0.60 (0.29%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?