Country Club Hospitality & Holidays Limited (NSE:CCHHL)
India · Delayed Price · Currency is INR 16.99
+0.07 (0.41%)
Oct 21, 2025, 2:44 PM IST
NSE:CCHHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 16.50 | 17.15 | 16.50 | 17.02 | 17.02 | 0.59% | 8,475 |
| Oct 20, 2025 | 16.83 | 17.19 | 16.50 | 16.92 | 16.92 | 0.59% | 17,811 |
| Oct 17, 2025 | 17.00 | 17.48 | 16.77 | 16.82 | 16.82 | -0.77% | 21,376 |
| Oct 16, 2025 | 16.86 | 17.20 | 16.55 | 16.95 | 16.95 | 1.44% | 32,062 |
| Oct 15, 2025 | 16.94 | 17.20 | 16.55 | 16.71 | 16.71 | -0.42% | 31,509 |
| Oct 14, 2025 | 17.98 | 17.98 | 16.71 | 16.78 | 16.78 | -0.42% | 57,244 |
| Oct 13, 2025 | 16.62 | 17.06 | 16.62 | 16.85 | 16.85 | -0.88% | 48,274 |
| Oct 10, 2025 | 16.23 | 17.19 | 16.23 | 17.00 | 17.00 | 0.89% | 33,759 |
| Oct 9, 2025 | 16.61 | 17.14 | 16.61 | 16.85 | 16.85 | -0.30% | 15,533 |
| Oct 8, 2025 | 16.85 | 17.30 | 16.84 | 16.90 | 16.90 | - | 21,367 |
| Oct 7, 2025 | 17.00 | 17.43 | 16.65 | 16.90 | 16.90 | -0.59% | 45,206 |
| Oct 6, 2025 | 17.41 | 17.41 | 16.85 | 17.00 | 17.00 | -2.35% | 55,547 |
| Oct 3, 2025 | 17.99 | 17.99 | 17.06 | 17.41 | 17.41 | -2.03% | 43,915 |
| Oct 1, 2025 | 17.49 | 17.89 | 16.93 | 17.77 | 17.77 | 1.78% | 54,153 |
| Sep 30, 2025 | 16.70 | 17.77 | 16.49 | 17.46 | 17.46 | 4.05% | 38,021 |
| Sep 29, 2025 | 17.77 | 17.77 | 16.60 | 16.78 | 16.78 | -3.78% | 45,513 |
| Sep 26, 2025 | 17.30 | 17.65 | 16.74 | 17.44 | 17.44 | 2.65% | 80,977 |
| Sep 25, 2025 | 16.86 | 17.40 | 16.86 | 16.99 | 16.99 | -0.06% | 19,711 |
| Sep 24, 2025 | 17.17 | 17.37 | 16.80 | 17.00 | 17.00 | 0.06% | 42,633 |
| Sep 23, 2025 | 17.30 | 17.30 | 16.90 | 16.99 | 16.99 | -0.23% | 55,110 |
| Sep 22, 2025 | 17.68 | 17.68 | 16.85 | 17.03 | 17.03 | -1.67% | 56,751 |
| Sep 19, 2025 | 17.30 | 17.65 | 16.86 | 17.32 | 17.32 | 1.11% | 128,587 |
| Sep 18, 2025 | 17.69 | 17.69 | 17.05 | 17.13 | 17.13 | 0.35% | 30,394 |
| Sep 17, 2025 | 17.37 | 17.79 | 17.00 | 17.07 | 17.07 | -1.73% | 104,068 |
| Sep 16, 2025 | 17.31 | 17.86 | 17.30 | 17.37 | 17.37 | 0.87% | 59,510 |
| Sep 15, 2025 | 17.51 | 19.50 | 15.93 | 17.22 | 17.22 | -2.44% | 354,399 |
| Sep 12, 2025 | 17.69 | 17.98 | 17.50 | 17.65 | 17.65 | 0.46% | 18,295 |
| Sep 11, 2025 | 17.33 | 18.28 | 17.33 | 17.57 | 17.57 | -1.40% | 22,998 |
| Sep 10, 2025 | 18.19 | 18.19 | 17.42 | 17.82 | 17.82 | 2.24% | 15,618 |
| Sep 9, 2025 | 17.88 | 18.57 | 17.25 | 17.43 | 17.43 | -1.97% | 51,494 |
| Sep 8, 2025 | 18.17 | 18.39 | 17.60 | 17.78 | 17.78 | -2.15% | 49,344 |
| Sep 5, 2025 | 17.56 | 18.29 | 17.46 | 18.17 | 18.17 | 3.47% | 67,935 |
| Sep 4, 2025 | 17.72 | 18.17 | 17.50 | 17.56 | 17.56 | -2.88% | 39,091 |
| Sep 3, 2025 | 17.63 | 18.29 | 17.05 | 18.08 | 18.08 | 2.55% | 51,660 |
| Sep 2, 2025 | 18.03 | 18.49 | 17.35 | 17.63 | 17.63 | -2.70% | 75,254 |
| Sep 1, 2025 | 18.90 | 18.90 | 18.00 | 18.12 | 18.12 | -1.20% | 27,071 |
| Aug 29, 2025 | 18.50 | 18.83 | 18.09 | 18.34 | 18.34 | 0.38% | 72,203 |
| Aug 28, 2025 | 18.17 | 19.50 | 17.56 | 18.27 | 18.27 | -2.40% | 123,218 |
| Aug 26, 2025 | 19.39 | 19.39 | 18.33 | 18.72 | 18.72 | -0.27% | 100,232 |
| Aug 25, 2025 | 17.30 | 19.99 | 17.30 | 18.77 | 18.77 | 6.41% | 456,786 |
| Aug 22, 2025 | 17.89 | 17.89 | 17.41 | 17.64 | 17.64 | 0.57% | 9,548 |
| Aug 21, 2025 | 18.23 | 18.25 | 17.23 | 17.54 | 17.54 | -3.15% | 47,202 |
| Aug 20, 2025 | 18.00 | 18.39 | 17.74 | 18.11 | 18.11 | 1.46% | 50,947 |
| Aug 19, 2025 | 17.99 | 18.34 | 17.65 | 17.85 | 17.85 | - | 28,025 |
| Aug 18, 2025 | 17.85 | 18.67 | 17.66 | 17.85 | 17.85 | - | 39,198 |
| Aug 14, 2025 | 18.77 | 18.77 | 17.52 | 17.85 | 17.85 | -0.94% | 42,044 |
| Aug 13, 2025 | 18.00 | 18.49 | 17.62 | 18.02 | 18.02 | 2.10% | 29,915 |
| Aug 12, 2025 | 17.02 | 18.50 | 16.92 | 17.65 | 17.65 | 2.80% | 55,097 |
| Aug 11, 2025 | 17.69 | 18.00 | 16.81 | 17.17 | 17.17 | -2.94% | 100,381 |
| Aug 8, 2025 | 17.76 | 18.79 | 17.49 | 17.69 | 17.69 | -1.67% | 76,227 |