Skip to main content
logo
Country Club Hospitality & Holidays Limited (BOM:526550)
India flag India · Delayed Price · Currency is INR
16.82
-0.08 (-0.47%)
At close: Oct 21, 2025

BOM:526550 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202517.1117.2016.8416.8416.84-2.88%489
Oct 23, 202516.8217.4016.8217.3417.343.09%1,149
Oct 21, 202516.7217.2216.7116.8216.82-0.47%436
Oct 20, 202516.8117.1016.6516.9016.90-0.12%1,195
Oct 17, 202516.7117.2216.7116.9216.920.24%1,429
Oct 16, 202516.7616.9916.4716.8816.881.63%605
Oct 15, 202516.7417.0516.6016.6116.61-0.78%11,646
Oct 14, 202517.3917.3916.7416.7416.74-1.18%1,457
Oct 13, 202516.8317.0516.6616.9416.940.65%1,447
Oct 10, 202516.9917.1916.6116.8316.83-3,041
Oct 9, 202517.1917.1916.7116.8316.83-0.12%411
Oct 8, 202516.8717.2916.8516.8516.85-0.18%615
Oct 7, 202516.9117.1716.7116.8816.88-1.11%2,075
Oct 6, 202517.1017.3816.8217.0717.07-0.81%1,044
Oct 3, 202517.7717.7717.0517.2117.21-2.22%3,785
Oct 1, 202517.5017.8917.0717.6017.600.80%2,610
Sep 30, 202516.7617.6816.7617.4617.463.44%1,546
Sep 29, 202517.3217.3516.7216.8816.88-2.60%12,936
Sep 26, 202517.1317.5516.7817.3317.331.94%5,770
Sep 25, 202517.2017.3217.0017.0017.00-1.51%3,913
Sep 24, 202516.9917.3716.7717.2617.261.59%6,724
Sep 23, 202516.9217.3616.9216.9916.99-1,265
Sep 22, 202516.3517.5016.3516.9916.99-1.79%7,801
Sep 19, 202517.5217.5616.9017.3017.30-0.12%14,666
Sep 18, 202517.0417.5017.0117.3217.321.29%10,016
Sep 17, 202517.4017.6217.0417.1017.10-1.21%3,835
Sep 16, 202517.5517.8017.2717.3117.310.93%12,747
Sep 15, 202517.3719.0016.3617.1517.15-3.27%119,606
Sep 12, 202517.5017.9917.3617.7317.730.40%4,881
Sep 11, 202517.9318.1017.5317.6617.66-0.56%6,247
Sep 10, 202517.3618.1517.3617.7617.762.48%3,541
Sep 9, 202517.8419.0017.2717.3317.33-3.08%24,819
Sep 8, 202518.1818.2817.5617.8817.88-2.19%15,589
Sep 5, 202517.5818.2917.5018.2818.283.92%13,131
Sep 4, 202518.0018.1317.4617.5917.59-2.66%1,937
Sep 3, 202517.6018.1917.4618.0718.072.09%7,270
Sep 2, 202518.1918.4917.3817.7017.70-1.88%7,152
Sep 1, 202518.5118.5117.9918.0418.04-2.17%13,400
Aug 29, 202518.2718.8318.1218.4418.441.49%7,733
Aug 28, 202518.9918.9917.7018.1718.17-3.66%49,320
Aug 26, 202518.4119.3218.2918.8618.860.27%29,619
Aug 25, 202517.8019.9317.2718.8118.816.75%158,279
Aug 22, 202517.7617.8817.4617.6217.62-0.79%2,828
Aug 21, 202517.9418.1517.5217.7617.76-1.06%3,617
Aug 20, 202517.9018.2917.7317.9517.951.30%3,123
Aug 19, 202517.8918.1917.6517.7217.72-0.17%766
Aug 18, 202518.4718.6017.2117.7517.75-0.50%4,725
Aug 14, 202517.8118.3417.8117.8417.84-1.27%6,802
Aug 13, 202517.6018.5017.6018.0718.071.63%3,889
Aug 12, 202516.8318.2916.8317.7817.783.73%6,838