Country Club Hospitality & Holidays Limited (BOM:526550)
India · Delayed Price · Currency is INR 15.78
+0.09 (0.57%)
At close: Dec 5, 2025
BOM:526550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.32 | 16.54 | 15.32 | 15.78 | 15.78 | 0.57% | 833 |
| Dec 4, 2025 | 15.55 | 15.96 | 15.55 | 15.69 | 15.69 | -2.91% | 1,801 |
| Dec 3, 2025 | 16.00 | 16.28 | 15.67 | 16.16 | 16.16 | 1.00% | 2,757 |
| Dec 2, 2025 | 16.42 | 16.68 | 15.82 | 16.00 | 16.00 | 0.82% | 2,035 |
| Dec 1, 2025 | 15.99 | 15.99 | 15.74 | 15.87 | 15.87 | -0.94% | 605 |
| Nov 28, 2025 | 15.70 | 16.19 | 15.70 | 16.02 | 16.02 | 1.20% | 2,177 |
| Nov 27, 2025 | 15.82 | 15.84 | 15.81 | 15.83 | 15.83 | 0.38% | 1,185 |
| Nov 26, 2025 | 15.75 | 16.58 | 15.71 | 15.77 | 15.77 | - | 4,209 |
| Nov 25, 2025 | 15.90 | 15.91 | 15.38 | 15.77 | 15.77 | -0.76% | 3,315 |
| Nov 24, 2025 | 16.40 | 16.40 | 15.72 | 15.89 | 15.89 | -1.37% | 222 |
| Nov 21, 2025 | 16.10 | 16.32 | 16.10 | 16.11 | 16.11 | -1.53% | 852 |
| Nov 20, 2025 | 16.33 | 16.53 | 16.02 | 16.36 | 16.36 | -0.85% | 2,107 |
| Nov 19, 2025 | 16.13 | 16.68 | 16.05 | 16.50 | 16.50 | 2.42% | 10,553 |
| Nov 18, 2025 | 16.70 | 16.70 | 16.02 | 16.11 | 16.11 | -1.23% | 1,334 |
| Nov 17, 2025 | 17.99 | 17.99 | 16.20 | 16.31 | 16.31 | -0.12% | 860 |
| Nov 14, 2025 | 16.59 | 16.59 | 16.33 | 16.33 | 16.33 | -0.91% | 168 |
| Nov 13, 2025 | 16.48 | 16.71 | 16.31 | 16.48 | 16.48 | 1.23% | 580 |
| Nov 12, 2025 | 16.00 | 16.34 | 16.00 | 16.28 | 16.28 | -1.21% | 1,215 |
| Nov 11, 2025 | 16.64 | 16.64 | 16.13 | 16.48 | 16.48 | -0.18% | 2,355 |
| Nov 10, 2025 | 16.60 | 16.63 | 16.37 | 16.51 | 16.51 | -0.18% | 1,485 |
| Nov 7, 2025 | 16.42 | 16.63 | 16.22 | 16.54 | 16.54 | -1.31% | 90 |
| Nov 6, 2025 | 16.55 | 17.07 | 16.55 | 16.76 | 16.76 | -0.12% | 3,662 |
| Nov 4, 2025 | 16.76 | 16.93 | 16.76 | 16.78 | 16.78 | -2.61% | 5,825 |
| Nov 3, 2025 | 16.60 | 17.23 | 16.60 | 17.23 | 17.23 | 1.95% | 14,964 |
| Oct 31, 2025 | 17.28 | 17.30 | 16.90 | 16.90 | 16.90 | 1.75% | 714 |
| Oct 30, 2025 | 16.96 | 16.96 | 16.61 | 16.61 | 16.61 | -1.60% | 1,245 |
| Oct 29, 2025 | 16.78 | 17.23 | 16.70 | 16.88 | 16.88 | -0.41% | 5,816 |
| Oct 28, 2025 | 17.91 | 17.91 | 16.61 | 16.95 | 16.95 | 0.41% | 6,693 |
| Oct 27, 2025 | 16.81 | 17.04 | 16.79 | 16.88 | 16.88 | 0.24% | 1,914 |
| Oct 24, 2025 | 17.11 | 17.20 | 16.84 | 16.84 | 16.84 | -2.88% | 489 |
| Oct 23, 2025 | 16.82 | 17.40 | 16.82 | 17.34 | 17.34 | 3.09% | 1,149 |
| Oct 21, 2025 | 16.72 | 17.22 | 16.71 | 16.82 | 16.82 | -0.47% | 436 |
| Oct 20, 2025 | 16.81 | 17.10 | 16.65 | 16.90 | 16.90 | -0.12% | 1,195 |
| Oct 17, 2025 | 16.71 | 17.22 | 16.71 | 16.92 | 16.92 | 0.24% | 1,429 |
| Oct 16, 2025 | 16.76 | 16.99 | 16.47 | 16.88 | 16.88 | 1.63% | 605 |
| Oct 15, 2025 | 16.74 | 17.05 | 16.60 | 16.61 | 16.61 | -0.78% | 11,646 |
| Oct 14, 2025 | 17.39 | 17.39 | 16.74 | 16.74 | 16.74 | -1.18% | 1,457 |
| Oct 13, 2025 | 16.83 | 17.05 | 16.66 | 16.94 | 16.94 | 0.65% | 1,447 |
| Oct 10, 2025 | 16.99 | 17.19 | 16.61 | 16.83 | 16.83 | - | 3,041 |
| Oct 9, 2025 | 17.19 | 17.19 | 16.71 | 16.83 | 16.83 | -0.12% | 411 |
| Oct 8, 2025 | 16.87 | 17.29 | 16.85 | 16.85 | 16.85 | -0.18% | 615 |
| Oct 7, 2025 | 16.91 | 17.17 | 16.71 | 16.88 | 16.88 | -1.11% | 2,075 |
| Oct 6, 2025 | 17.10 | 17.38 | 16.82 | 17.07 | 17.07 | -0.81% | 1,044 |
| Oct 3, 2025 | 17.77 | 17.77 | 17.05 | 17.21 | 17.21 | -2.22% | 3,785 |
| Oct 1, 2025 | 17.50 | 17.89 | 17.07 | 17.60 | 17.60 | 0.80% | 2,610 |
| Sep 30, 2025 | 16.76 | 17.68 | 16.76 | 17.46 | 17.46 | 3.44% | 1,546 |
| Sep 29, 2025 | 17.32 | 17.35 | 16.72 | 16.88 | 16.88 | -2.60% | 12,936 |
| Sep 26, 2025 | 17.13 | 17.55 | 16.78 | 17.33 | 17.33 | 1.94% | 5,770 |
| Sep 25, 2025 | 17.20 | 17.32 | 17.00 | 17.00 | 17.00 | -1.51% | 3,913 |
| Sep 24, 2025 | 16.99 | 17.37 | 16.77 | 17.26 | 17.26 | 1.59% | 6,724 |